IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	36.42	36.50	35.66	35.72	35.72	-3.62%	29,515,905
Jul 4, 2025	37.34	37.44	36.70	37.06	37.06	0.16%	23,579,115
Jul 3, 2025	36.72	37.54	36.68	37.00	37.00	1.98%	39,473,848
Jul 2, 2025	36.04	37.10	35.94	36.28	36.28	0.78%	60,007,850
Jul 1, 2025	36.20	36.36	35.64	36.00	36.00	-0.11%	39,371,371
Jun 30, 2025	34.70	36.20	34.48	36.04	36.04	4.34%	57,016,100
Jun 27, 2025	34.54	34.78	33.92	34.54	34.54	0.12%	26,127,179
Jun 26, 2025	34.18	34.92	34.14	34.50	34.50	1.23%	31,683,813
Jun 25, 2025	33.60	34.26	33.52	34.08	34.08	1.73%	30,791,528
Jun 24, 2025	33.50	33.64	33.02	33.50	33.50	3.14%	33,363,207
Jun 23, 2025	32.30	32.58	32.20	32.48	32.48	-0.06%	21,363,223
Jun 20, 2025	32.40	32.88	32.36	32.50	32.50	1.31%	32,664,118
Jun 19, 2025	32.48	32.80	32.06	32.08	32.08	-1.23%	16,968,514
Jun 18, 2025	32.50	32.70	32.22	32.48	32.48	-0.85%	17,830,642
Jun 17, 2025	32.76	33.32	32.58	32.76	32.76	-	23,833,537
Jun 16, 2025	32.74	33.18	32.40	32.76	32.76	-0.43%	22,220,562
Jun 13, 2025	32.10	32.90	31.94	32.90	32.90	-1.79%	22,994,338
Jun 12, 2025	34.04	34.04	33.32	33.50	33.50	-2.45%	21,084,860
Jun 11, 2025	34.12	34.56	34.10	34.34	34.34	0.06%	25,504,841
Jun 10, 2025	34.24	34.50	34.20	34.32	34.32	0.70%	29,605,245
Jun 5, 2025	33.98	34.08	33.82	34.08	34.08	-0.18%	5,515,182
Jun 4, 2025	33.76	34.26	33.62	34.14	34.14	0.71%	19,212,415
Jun 3, 2025	32.96	33.92	32.96	33.90	33.90	3.54%	28,132,975
Jun 2, 2025	32.96	33.20	32.70	32.74	32.74	-0.79%	27,722,164
May 30, 2025	33.56	33.62	32.90	33.00	33.00	-3.57%	29,502,616
May 29, 2025	34.50	34.68	34.10	34.22	33.57	-0.29%	21,083,684
May 28, 2025	34.66	34.88	34.12	34.32	33.67	-1.21%	18,839,840
May 27, 2025	35.22	35.32	34.70	34.74	34.08	-1.36%	14,436,498
May 26, 2025	35.16	35.60	35.12	35.22	34.55	0.23%	16,710,776
May 23, 2025	35.76	35.96	35.08	35.14	34.47	-2.55%	24,322,693
May 22, 2025	35.72	36.12	35.18	36.06	35.37	0.95%	26,421,258
May 21, 2025	36.00	36.20	35.72	35.72	35.04	-1.43%	15,153,700