IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	45.10	45.48	44.84	45.40	-	0.84%	18,692,701
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
Apr 10, 2026	46.82	47.82	46.70	47.44	46.83	2.20%	66,284,580
Apr 9, 2026	46.58	47.06	46.12	46.42	45.82	-0.60%	43,300,640
Apr 8, 2026	45.94	47.82	45.54	46.70	46.10	6.62%	93,633,740
Apr 7, 2026	44.72	45.54	43.52	43.80	43.24	-2.23%	64,715,910
Apr 6, 2026	44.14	45.18	43.94	44.80	44.23	1.82%	54,816,410
Apr 3, 2026	44.76	44.90	43.62	44.00	43.44	-1.52%	31,316,850
Apr 2, 2026	43.88	44.70	43.80	44.68	44.11	0.13%	38,981,710
Apr 1, 2026	45.04	45.66	44.26	44.62	44.05	1.46%	49,137,440
Mar 31, 2026	43.20	44.64	43.18	43.98	43.42	2.04%	61,424,920
Mar 30, 2026	44.80	44.88	43.00	43.10	42.55	-3.97%	51,480,330
Mar 27, 2026	45.68	46.14	44.54	44.88	44.30	-0.97%	38,926,280
Mar 26, 2026	47.04	47.88	45.32	45.32	44.74	-3.90%	46,979,260
Mar 25, 2026	47.98	49.00	46.96	47.16	46.55	-0.59%	71,261,820
Mar 24, 2026	48.60	50.30	47.36	47.44	46.83	-2.55%	140,853,100