IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	35.76	36.26	35.48	35.82	35.82	0.39%	30,646,820
Nov 14, 2025	35.20	35.72	35.06	35.68	35.68	0.79%	26,334,130
Nov 13, 2025	35.46	35.88	35.22	35.40	35.40	0.11%	27,635,230
Nov 12, 2025	35.34	35.82	35.02	35.36	35.36	0.45%	29,457,530
Nov 11, 2025	35.52	36.44	34.12	35.20	35.20	-1.35%	50,937,940
Nov 10, 2025	36.46	36.86	35.56	35.68	35.68	-0.89%	36,806,440
Nov 7, 2025	37.48	37.60	35.68	36.00	36.00	-4.31%	43,968,780
Nov 6, 2025	37.00	37.88	36.84	37.62	37.62	1.95%	29,625,880
Nov 5, 2025	36.94	37.26	36.40	36.90	36.90	-0.22%	39,352,040
Nov 4, 2025	37.08	37.52	36.80	36.98	36.98	-0.59%	41,470,910
Nov 3, 2025	36.80	37.66	36.70	37.20	37.20	1.14%	43,212,280
Oct 31, 2025	36.76	37.08	36.30	36.78	36.78	0.05%	38,421,360
Oct 30, 2025	36.26	36.88	35.94	36.76	36.76	1.38%	40,870,240
Oct 28, 2025	35.66	36.36	35.60	36.26	36.26	1.51%	13,455,080
Oct 27, 2025	35.82	36.14	35.70	35.72	35.72	-0.28%	36,376,550
Oct 24, 2025	34.70	36.96	34.62	35.82	35.82	3.71%	125,917,000
Oct 23, 2025	34.10	34.70	33.98	34.54	34.54	1.29%	44,660,280
Oct 22, 2025	33.92	34.76	33.56	34.10	34.10	1.73%	57,939,900
Oct 21, 2025	32.70	33.92	32.64	33.52	33.52	0.60%	74,538,930
Oct 20, 2025	32.92	33.40	32.44	33.32	33.32	1.34%	72,541,560
Oct 17, 2025	33.24	33.34	32.56	32.88	32.88	-1.50%	55,051,370
Oct 16, 2025	33.80	34.08	33.28	33.38	33.38	-3.30%	69,416,650
Oct 15, 2025	33.94	34.74	33.56	34.52	34.52	2.49%	59,011,110
Oct 14, 2025	34.62	34.90	33.66	33.68	33.68	-2.26%	45,765,980
Oct 13, 2025	34.70	34.90	34.32	34.46	34.46	-1.66%	28,449,020
Oct 10, 2025	35.04	35.32	34.70	35.04	35.04	0.11%	33,223,440
Oct 9, 2025	35.40	35.50	34.82	35.00	35.00	-	41,092,630
Oct 8, 2025	35.26	35.64	34.96	35.00	35.00	-0.91%	36,905,640
Oct 7, 2025	35.16	35.66	35.06	35.32	35.32	0.51%	39,990,270
Oct 6, 2025	35.72	35.78	35.06	35.14	35.14	-1.29%	34,394,930
Oct 3, 2025	36.10	36.30	35.48	35.60	35.60	-0.78%	42,590,500
Oct 2, 2025	37.48	37.48	35.62	35.88	35.88	-4.27%	89,218,800
Oct 1, 2025	37.32	37.70	36.66	37.48	37.48	0.43%	66,580,730
Sep 30, 2025	37.54	37.92	37.16	37.32	37.32	-0.59%	47,179,370
Sep 29, 2025	37.86	38.04	37.42	37.54	37.54	-1.57%	33,132,950
Sep 26, 2025	39.90	39.94	38.14	38.14	38.14	-4.55%	48,590,970
Sep 25, 2025	39.94	40.34	39.36	39.96	39.96	0.65%	64,909,460
Sep 24, 2025	40.78	40.80	39.28	39.70	39.70	-2.46%	83,039,500
Sep 23, 2025	39.66	40.94	39.34	40.70	40.70	1.29%	91,821,970
Sep 22, 2025	40.16	40.72	39.96	40.18	40.18	2.29%	45,495,690
Sep 19, 2025	38.60	39.52	38.42	39.28	39.28	1.97%	55,321,140
Sep 18, 2025	38.52	39.68	38.40	38.52	38.52	0.47%	55,693,030
Sep 17, 2025	38.76	38.96	38.20	38.34	38.34	-1.08%	40,234,170
Sep 16, 2025	38.82	38.98	38.20	38.76	38.76	-0.10%	51,881,080
Sep 15, 2025	36.08	38.80	35.70	38.80	38.80	6.89%	77,734,080
Sep 12, 2025	36.50	36.76	35.80	36.30	36.30	-0.49%	43,666,890
Sep 11, 2025	36.70	37.66	36.46	36.48	36.48	-0.65%	65,920,200
Sep 10, 2025	36.64	36.90	36.24	36.72	36.72	1.05%	43,736,030
Sep 9, 2025	36.76	37.48	36.14	36.34	36.34	-0.66%	53,444,590
Sep 8, 2025	37.12	37.26	36.54	36.58	36.58	-2.92%	33,128,020