IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	38.82	38.98	38.20	38.76	38.76	-0.10%	38,330,985
Sep 15, 2025	36.08	38.80	35.70	38.80	38.80	6.89%	77,734,087
Sep 12, 2025	36.50	36.76	35.80	36.30	36.30	-0.49%	43,666,893
Sep 11, 2025	36.70	37.66	36.46	36.48	36.48	-0.65%	65,920,204
Sep 10, 2025	36.64	36.90	36.24	36.72	36.72	1.05%	43,736,032
Sep 9, 2025	36.76	37.48	36.14	36.34	36.34	-0.66%	53,444,599
Sep 8, 2025	37.12	37.26	36.54	36.58	36.58	-2.92%	33,128,023
Sep 5, 2025	38.32	38.62	37.62	37.68	37.68	-1.26%	53,272,277
Sep 4, 2025	38.26	38.46	37.86	38.16	38.16	-0.26%	38,978,314
Sep 3, 2025	38.92	39.06	37.74	38.26	38.26	-1.70%	46,220,288
Sep 2, 2025	40.80	41.42	37.62	38.92	38.92	-4.09%	97,340,494
Sep 1, 2025	40.86	41.06	40.50	40.58	40.58	-0.29%	35,760,723
Aug 29, 2025	40.92	41.12	40.50	40.70	40.70	-0.10%	55,538,415
Aug 28, 2025	41.00	41.42	40.52	40.74	40.74	-0.49%	49,538,189
Aug 27, 2025	42.30	42.38	40.80	40.94	40.94	-2.66%	59,986,568
Aug 26, 2025	43.66	43.72	42.06	42.06	42.06	-3.71%	157,110,681
Aug 25, 2025	43.60	44.20	43.30	43.68	43.68	1.35%	51,541,557
Aug 22, 2025	42.94	43.18	42.58	43.10	43.10	0.84%	37,351,213
Aug 21, 2025	41.92	43.06	41.92	42.74	42.74	1.96%	48,457,288
Aug 20, 2025	41.40	42.38	41.08	41.92	41.92	1.06%	42,716,185
Aug 19, 2025	42.50	42.62	41.38	41.48	41.48	-2.40%	44,960,149
Aug 18, 2025	41.00	43.04	40.84	42.50	42.50	6.30%	86,850,362
Aug 15, 2025	39.64	40.42	39.22	39.98	39.98	0.96%	44,927,337
Aug 14, 2025	39.14	40.08	39.06	39.60	39.60	1.12%	32,789,569
Aug 13, 2025	39.58	39.98	39.14	39.16	39.16	-0.91%	30,106,735
Aug 12, 2025	40.36	40.36	39.42	39.52	39.52	-1.74%	28,411,840
Aug 11, 2025	39.98	40.60	39.58	40.22	40.22	1.31%	33,073,734
Aug 8, 2025	39.00	40.64	38.80	39.70	39.70	0.61%	69,731,751
Aug 7, 2025	39.98	40.24	39.38	39.46	39.46	-0.80%	46,250,607
Aug 6, 2025	37.94	40.16	37.90	39.78	39.78	6.25%	124,749,082
Aug 5, 2025	37.54	37.78	37.40	37.44	37.44	-0.21%	18,881,665
Aug 4, 2025	37.66	38.00	37.48	37.52	37.52	0.27%	31,484,254
Aug 1, 2025	36.66	37.50	36.64	37.42	37.42	1.80%	35,137,864
Jul 31, 2025	37.00	37.24	36.48	36.76	36.76	-0.86%	33,478,632
Jul 30, 2025	36.40	37.34	36.26	37.08	37.08	1.87%	30,045,564
Jul 29, 2025	36.68	36.92	36.32	36.40	36.40	-0.76%	17,599,774
Jul 28, 2025	37.28	37.28	36.62	36.68	36.68	-1.66%	19,408,251
Jul 25, 2025	37.98	38.26	37.04	37.30	37.30	-1.32%	28,011,316
Jul 24, 2025	37.70	38.28	37.54	37.80	37.80	0.53%	34,901,395
Jul 23, 2025	37.46	37.70	37.02	37.60	37.60	0.53%	21,760,620
Jul 22, 2025	37.52	38.06	37.08	37.40	37.40	-0.16%	30,551,272
Jul 21, 2025	36.78	38.06	36.78	37.46	37.46	3.20%	40,555,927
Jul 18, 2025	36.20	36.48	35.94	36.30	36.30	0.11%	20,774,111
Jul 17, 2025	35.72	36.44	35.70	36.26	36.26	2.14%	22,231,582
Jul 16, 2025	35.68	36.36	34.98	35.50	35.50	-0.56%	35,318,023
Jul 14, 2025	36.20	36.24	35.52	35.70	35.70	-1.11%	16,287,635
Jul 11, 2025	36.20	36.70	35.70	36.10	36.10	0.22%	25,379,482
Jul 10, 2025	36.04	36.20	35.82	36.02	36.02	2.04%	26,268,587
Jul 9, 2025	34.72	35.44	34.72	35.30	35.30	1.38%	22,521,511
Jul 8, 2025	35.86	35.92	34.72	34.82	34.82	-2.52%	29,169,447