IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	35.66	35.88	35.64	35.76	35.76	0.11%	2,641,190
Oct 27, 2025	35.82	36.14	35.70	35.72	35.72	-0.28%	35,641,287
Oct 24, 2025	34.70	36.96	34.62	35.82	35.82	3.71%	125,917,083
Oct 23, 2025	34.10	34.70	33.98	34.54	34.54	1.29%	44,660,286
Oct 22, 2025	33.92	34.76	33.56	34.10	34.10	1.73%	57,939,905
Oct 21, 2025	32.70	33.92	32.64	33.52	33.52	0.60%	74,538,934
Oct 20, 2025	32.92	33.40	32.44	33.32	33.32	1.34%	72,541,566
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%	69,416,655
Oct 15, 2025	33.94	34.74	33.56	34.52	34.52	2.49%	59,011,116
Oct 14, 2025	34.62	34.90	33.66	33.68	33.68	-2.26%	45,765,985
Oct 13, 2025	34.70	34.90	34.32	34.46	34.46	-1.66%	28,449,026
Oct 10, 2025	35.04	35.32	34.70	35.04	35.04	0.11%	33,223,445
Oct 9, 2025	35.40	35.50	34.82	35.00	35.00	-	41,092,632
Oct 8, 2025	35.26	35.64	34.96	35.00	35.00	-0.91%	36,905,645
Oct 7, 2025	35.16	35.66	35.06	35.32	35.32	0.51%	39,990,276
Oct 6, 2025	35.72	35.78	35.06	35.14	35.14	-1.29%	34,394,938
Oct 3, 2025	36.10	36.30	35.48	35.60	35.60	-0.78%	42,590,504
Oct 2, 2025	37.48	37.48	35.62	35.88	35.88	-4.27%	89,218,801
Oct 1, 2025	37.32	37.70	36.66	37.48	37.48	0.43%	66,580,733
Sep 30, 2025	37.54	37.92	37.16	37.32	37.32	-0.59%	47,179,379
Sep 29, 2025	37.86	38.04	37.42	37.54	37.54	-1.57%	33,132,958
Sep 26, 2025	39.90	39.94	38.14	38.14	38.14	-4.55%	48,590,976
Sep 25, 2025	39.94	40.34	39.36	39.96	39.96	0.65%	64,909,465
Sep 24, 2025	40.78	40.80	39.28	39.70	39.70	-2.46%	83,039,501
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%	45,495,699
Sep 19, 2025	38.60	39.52	38.42	39.28	39.28	1.97%	55,321,149
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%	40,234,174
Sep 16, 2025	38.82	38.98	38.20	38.76	38.76	-0.10%	51,881,088
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