IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	46.20	49.50	45.88	47.72	-	2.98%	211,654,016
Feb 4, 2026	46.88	47.46	45.96	46.34	46.34	0.35%	109,095,500
Feb 3, 2026	45.84	46.72	45.34	46.18	46.18	1.81%	111,290,900
Feb 2, 2026	44.26	46.90	43.34	45.36	45.36	-0.31%	111,161,700
Jan 30, 2026	46.32	48.16	44.86	45.50	45.50	-0.61%	220,262,600
Jan 29, 2026	42.46	45.78	41.92	45.78	45.78	10.00%	224,383,965
Jan 28, 2026	40.62	41.76	40.62	41.62	41.62	2.46%	63,451,880
Jan 27, 2026	41.04	41.06	40.36	40.62	40.62	-0.73%	52,602,450
Jan 26, 2026	39.90	40.98	39.70	40.92	40.92	1.59%	68,784,130
Jan 23, 2026	40.00	40.50	40.00	40.28	40.28	1.56%	58,694,880
Jan 22, 2026	39.14	39.68	38.82	39.66	39.66	1.85%	55,903,070
Jan 21, 2026	38.96	39.04	38.42	38.94	38.94	-0.10%	42,373,166
Jan 20, 2026	39.80	39.82	38.74	38.98	38.98	-2.31%	65,871,540
Jan 19, 2026	40.10	40.30	39.76	39.90	39.90	0.61%	48,096,570
Jan 16, 2026	38.72	39.76	38.64	39.66	39.66	2.43%	64,269,487
Jan 15, 2026	38.48	39.00	38.04	38.72	38.72	0.62%	53,112,240
Jan 14, 2026	39.22	39.36	38.42	38.48	38.48	-1.79%	60,271,670
Jan 13, 2026	39.52	39.80	38.96	39.18	39.18	-0.81%	59,431,370
Jan 12, 2026	39.24	39.84	38.92	39.50	39.50	0.71%	48,082,366
Jan 9, 2026	40.04	40.24	39.06	39.22	39.22	-1.75%	46,935,410
Jan 8, 2026	39.90	40.22	39.36	39.92	39.92	0.10%	30,683,940
Jan 7, 2026	40.34	40.58	39.88	39.88	39.88	-0.89%	30,933,380
Jan 6, 2026	39.60	40.36	39.48	40.24	40.24	1.93%	39,954,120
Jan 5, 2026	39.18	39.68	38.98	39.48	39.48	0.87%	29,867,314
Jan 2, 2026	39.00	39.16	38.70	39.14	39.14	1.98%	23,747,080
Dec 31, 2025	38.48	39.06	38.26	38.38	38.38	-0.05%	28,320,680
Dec 30, 2025	38.22	38.56	37.84	38.40	38.40	0.31%	23,117,497
Dec 29, 2025	38.58	38.92	38.08	38.28	38.28	-0.52%	25,786,290
Dec 26, 2025	39.62	39.66	38.20	38.48	38.48	-3.02%	36,924,220
Dec 25, 2025	39.00	40.28	39.00	39.68	39.68	2.06%	32,530,789
Dec 24, 2025	38.30	39.08	38.26	38.88	38.88	1.51%	34,824,960
Dec 23, 2025	38.76	38.92	38.18	38.30	38.30	-1.54%	28,457,690
Dec 22, 2025	38.96	39.30	38.64	38.90	38.90	0.21%	30,712,810
Dec 19, 2025	39.30	39.38	38.80	38.82	38.82	-1.22%	20,022,600
Dec 18, 2025	39.68	39.88	39.20	39.30	39.30	-0.81%	21,719,396
Dec 17, 2025	39.42	39.90	39.16	39.62	39.62	0.30%	26,015,670
Dec 16, 2025	40.60	40.68	38.84	39.50	39.50	-2.13%	55,528,560
Dec 15, 2025	40.10	40.64	39.82	40.36	40.36	0.75%	34,756,660
Dec 12, 2025	39.76	40.66	39.76	40.06	40.06	0.96%	32,944,050
Dec 11, 2025	40.64	40.88	39.48	39.68	39.68	-2.22%	60,511,940
Dec 10, 2025	41.72	42.12	40.58	40.58	40.58	-2.69%	67,681,790
Dec 9, 2025	42.40	43.18	41.42	41.70	41.70	0.43%	222,836,900
Dec 8, 2025	38.10	41.52	38.06	41.52	41.52	9.96%	91,638,275
Dec 5, 2025	36.54	37.90	36.48	37.76	37.76	3.17%	32,517,540
Dec 4, 2025	37.50	37.72	36.60	36.60	36.60	-2.24%	33,675,650
Dec 3, 2025	37.52	38.12	37.40	37.44	37.44	0.11%	44,740,070
Dec 2, 2025	37.58	38.18	37.32	37.40	37.40	-0.37%	37,692,720
Dec 1, 2025	37.34	37.86	37.06	37.54	37.54	0.59%	40,767,770
Nov 28, 2025	36.62	37.38	36.52	37.32	37.32	1.97%	36,409,757
Nov 27, 2025	37.00	37.22	36.60	36.60	36.60	-0.71%	30,827,730