IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	40.12	40.48	40.02	40.14	40.14	0.25%	30,877,364
Aug 27, 2026	40.32	40.48	39.88	40.04	40.04	-0.50%	31,292,856
Aug 26, 2026	39.86	40.86	39.86	40.24	40.24	1.36%	59,644,610
Aug 25, 2026	39.70	40.38	39.32	39.70	39.70	-0.10%	66,534,344
Aug 24, 2026	40.20	40.64	39.72	39.74	39.74	-0.40%	44,027,047
Aug 21, 2026	40.04	40.56	39.78	39.90	39.90	-0.25%	48,090,562
Aug 20, 2026	38.90	40.32	38.88	40.00	40.00	2.99%	85,162,197
Aug 19, 2026	38.14	39.08	38.08	38.84	38.84	1.89%	68,761,620
Aug 18, 2026	38.68	38.68	37.98	38.12	38.12	-1.35%	85,479,200
Aug 17, 2026	40.00	40.12	38.58	38.64	38.64	-6.67%	148,572,035
Aug 14, 2026	41.90	42.58	41.32	41.40	41.40	-0.58%	56,283,196
Aug 13, 2026	40.96	41.88	40.58	41.64	41.64	1.66%	77,338,346
Aug 12, 2026	40.76	41.24	39.98	40.96	40.96	0.29%	71,008,320
Aug 11, 2026	41.32	41.34	40.22	40.84	40.84	-1.54%	42,581,172
Aug 10, 2026	41.36	41.88	41.08	41.48	41.48	0.34%	38,077,175
Aug 7, 2026	41.78	41.98	41.14	41.34	41.34	-1.29%	31,433,475
Aug 6, 2026	42.60	42.88	41.70	41.88	41.88	-1.32%	40,994,304
Aug 5, 2026	42.28	42.80	41.98	42.44	42.44	-	45,556,303
Aug 4, 2026	42.00	42.62	41.66	42.44	42.44	0.71%	52,724,356
Aug 3, 2026	42.10	42.40	41.56	42.14	42.14	0.96%	37,054,396
Jul 31, 2026	41.40	41.82	41.02	41.74	41.74	0.97%	39,419,904
Jul 30, 2026	41.70	41.96	41.14	41.34	41.34	-1.20%	36,982,330
Jul 29, 2026	42.54	42.94	41.64	41.84	41.84	-1.60%	38,344,146
Jul 28, 2026	42.98	43.08	42.14	42.52	42.52	-1.02%	30,180,287
Jul 27, 2026	43.90	44.24	42.78	42.96	42.96	-1.06%	38,391,152
Jul 24, 2026	43.70	44.02	42.96	43.42	43.42	-0.60%	40,136,621
Jul 23, 2026	43.62	44.40	43.38	43.68	43.68	0.14%	43,967,135
Jul 22, 2026	43.22	43.74	43.10	43.62	43.62	1.02%	34,329,621
Jul 21, 2026	44.84	44.94	43.10	43.18	43.18	-2.97%	44,247,206
Jul 20, 2026	44.10	44.96	43.96	44.50	44.50	0.68%	40,693,138
Jul 17, 2026	44.68	45.16	44.08	44.20	44.20	-1.78%	33,073,577
Jul 16, 2026	43.60	45.38	43.60	45.00	45.00	3.21%	56,179,337
Jul 14, 2026	43.00	43.84	42.66	43.60	43.60	1.07%	39,624,568
Jul 13, 2026	43.44	43.46	42.82	43.14	43.14	-0.69%	25,698,166
Jul 10, 2026	42.16	43.78	42.10	43.44	43.44	2.89%	54,565,607
Jul 9, 2026	42.00	43.44	41.88	42.22	42.22	1.44%	65,221,894
Jul 8, 2026	43.00	43.00	41.58	41.62	41.62	-3.57%	52,417,930
Jul 7, 2026	43.46	43.74	42.96	43.16	43.16	-0.74%	58,796,153
Jul 6, 2026	44.44	44.76	43.20	43.48	43.48	-1.94%	60,662,528
Jul 3, 2026	44.68	44.82	44.02	44.34	44.34	-0.36%	44,328,513
Jul 2, 2026	45.06	45.32	44.30	44.50	44.50	-0.80%	49,836,281
Jul 1, 2026	44.30	45.18	43.86	44.86	44.86	1.26%	46,507,002
Jun 30, 2026	45.00	45.58	44.10	44.30	44.30	-1.42%	50,172,411
Jun 29, 2026	45.48	45.66	44.94	44.94	44.94	-0.84%	51,325,639
Jun 26, 2026	44.16	45.32	44.12	45.32	45.32	2.44%	42,645,894
Jun 25, 2026	45.50	45.88	44.08	44.24	44.24	-1.91%	63,267,560
Jun 24, 2026	45.20	45.54	44.90	45.10	45.10	-0.09%	41,656,845
Jun 23, 2026	45.90	46.08	44.96	45.14	45.14	-2.55%	33,248,263
Jun 22, 2026	46.48	47.18	46.06	46.32	46.32	0.09%	46,678,425
Jun 19, 2026	46.90	48.14	45.82	46.28	46.28	-2.36%	76,961,560