IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	76,961,564
Jun 18, 2026	45.20	47.40	45.16	47.40	47.40	5.57%	74,409,430
Jun 17, 2026	46.10	46.38	44.82	44.90	44.90	-2.26%	44,964,646
Jun 16, 2026	46.38	46.50	45.56	45.94	45.94	-0.99%	39,110,730
Jun 15, 2026	46.60	46.74	45.90	46.40	46.40	3.66%	48,307,376
Jun 12, 2026	44.34	45.64	44.14	44.76	44.76	2.52%	74,776,490
Jun 11, 2026	44.22	44.64	42.94	43.66	43.66	-1.22%	55,161,858
Jun 10, 2026	44.34	44.68	43.84	44.20	44.20	-0.32%	35,468,830
Jun 9, 2026	45.10	45.48	44.32	44.34	44.34	-1.51%	43,460,376
Jun 8, 2026	44.24	45.26	43.94	45.02	45.02	0.49%	39,667,254
Jun 5, 2026	45.46	45.78	44.66	44.80	44.80	-1.50%	41,963,280
Jun 4, 2026	46.52	46.72	45.08	45.48	45.48	-1.81%	57,864,220
Jun 3, 2026	46.84	47.52	46.10	46.32	46.32	-1.66%	51,399,130
Jun 2, 2026	45.92	47.34	45.92	47.10	47.10	3.52%	53,162,820
Jun 1, 2026	45.66	46.58	45.12	45.50	45.50	0.64%	49,939,410
May 26, 2026	46.70	46.86	45.80	45.80	45.21	-1.97%	16,884,520
May 25, 2026	45.42	47.18	45.38	46.72	46.12	3.27%	74,422,660
May 22, 2026	42.14	45.52	42.14	45.24	44.66	5.45%	102,932,900
May 21, 2026	46.30	46.34	42.20	42.90	42.35	-7.10%	45,403,710
May 20, 2026	45.84	46.32	45.20	46.18	45.59	0.61%	41,483,090
May 18, 2026	48.12	48.54	45.90	45.90	45.31	-4.77%	58,894,210
May 15, 2026	48.78	49.10	47.88	48.20	47.58	-1.67%	57,822,030
May 14, 2026	51.05	51.35	48.94	49.02	48.39	-2.93%	81,779,850
May 13, 2026	51.80	51.80	49.82	50.50	49.85	-1.27%	55,097,670
May 12, 2026	51.85	53.50	51.05	51.15	50.49	-2.29%	83,273,560
May 11, 2026	51.80	54.10	51.75	52.35	51.68	1.06%	136,485,900
May 8, 2026	49.12	52.55	49.06	51.80	51.14	5.46%	126,439,800
May 7, 2026	49.94	50.85	48.74	49.12	48.49	-1.01%	85,829,100
May 6, 2026	48.38	52.60	48.10	49.62	48.98	3.68%	209,233,700
May 5, 2026	46.20	48.72	46.20	47.86	47.25	4.04%	91,491,280
May 4, 2026	48.08	48.26	45.84	46.00	45.41	-3.89%	57,107,250
Apr 30, 2026	45.66	48.08	45.62	47.86	47.25	4.32%	70,282,660
Apr 29, 2026	46.60	46.88	45.54	45.88	45.29	-1.21%	39,159,380
Apr 28, 2026	47.14	47.36	46.30	46.44	45.84	-1.61%	42,582,060
Apr 27, 2026	48.00	48.82	47.18	47.20	46.59	-1.42%	60,594,470
Apr 24, 2026	47.28	48.24	47.20	47.88	47.27	1.01%	66,587,250
Apr 22, 2026	47.50	47.84	46.56	47.40	46.79	0.38%	35,252,370
Apr 21, 2026	48.08	48.34	47.16	47.22	46.61	-1.38%	36,099,950
Apr 20, 2026	47.90	48.34	47.58	47.88	47.27	-0.95%	40,999,310
Apr 17, 2026	46.92	48.48	46.80	48.34	47.72	3.07%	73,018,610
Apr 16, 2026	48.58	49.14	46.74	46.90	46.30	-2.74%	57,350,160
Apr 15, 2026	48.24	48.50	47.74	48.22	47.60	0.29%	38,920,180
Apr 14, 2026	48.50	49.08	47.80	48.08	47.46	0.67%	65,789,790
Apr 13, 2026	46.62	48.12	46.54	47.76	47.15	0.67%	56,008,960