IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	48.12	48.54	45.90	45.90	45.90	-4.77%	58,894,210
May 15, 2026	48.78	49.10	47.88	48.20	48.20	-1.67%	57,822,030
May 14, 2026	51.05	51.35	48.94	49.02	49.02	-2.93%	81,779,850
May 13, 2026	51.80	51.80	49.82	50.50	50.50	-1.27%	55,097,670
May 12, 2026	51.85	53.50	51.05	51.15	51.15	-2.29%	83,273,560
May 11, 2026	51.80	54.10	51.75	52.35	52.35	1.06%	136,485,900
May 8, 2026	49.12	52.55	49.06	51.80	51.80	5.46%	126,439,800
May 7, 2026	49.94	50.85	48.74	49.12	49.12	-1.01%	85,829,100
May 6, 2026	48.38	52.60	48.10	49.62	49.62	3.68%	209,233,700
May 5, 2026	46.20	48.72	46.20	47.86	47.86	4.04%	91,491,280
May 4, 2026	48.08	48.26	45.84	46.00	46.00	-3.89%	57,107,250
Apr 30, 2026	45.66	48.08	45.62	47.86	47.86	4.32%	70,282,660
Apr 29, 2026	46.60	46.88	45.54	45.88	45.88	-1.21%	39,159,380
Apr 28, 2026	47.14	47.36	46.30	46.44	46.44	-1.61%	42,582,060
Apr 27, 2026	48.00	48.82	47.18	47.20	47.20	-1.42%	60,594,470
Apr 24, 2026	47.28	48.24	47.20	47.88	47.88	1.01%	66,587,250
Apr 22, 2026	47.50	47.84	46.56	47.40	47.40	0.38%	35,252,370
Apr 21, 2026	48.08	48.34	47.16	47.22	47.22	-1.38%	36,099,950
Apr 20, 2026	47.90	48.34	47.58	47.88	47.88	-0.95%	40,999,310
Apr 17, 2026	46.92	48.48	46.80	48.34	48.34	3.07%	73,018,610
Apr 16, 2026	48.58	49.14	46.74	46.90	46.90	-2.74%	57,350,160
Apr 15, 2026	48.24	48.50	47.74	48.22	48.22	0.29%	38,920,180
Apr 14, 2026	48.50	49.08	47.80	48.08	48.08	0.67%	65,789,790
Apr 13, 2026	46.62	48.12	46.54	47.76	47.76	0.67%	56,008,960
Apr 10, 2026	46.82	47.82	46.70	47.44	47.44	2.20%	66,284,580
Apr 9, 2026	46.58	47.06	46.12	46.42	46.42	-0.60%	43,300,640
Apr 8, 2026	45.94	47.82	45.54	46.70	46.70	6.62%	93,633,740
Apr 7, 2026	44.72	45.54	43.52	43.80	43.80	-2.23%	64,715,910
Apr 6, 2026	44.14	45.18	43.94	44.80	44.80	1.82%	54,816,410
Apr 3, 2026	44.76	44.90	43.62	44.00	44.00	-1.52%	31,316,850
Apr 2, 2026	43.88	44.70	43.80	44.68	44.68	0.13%	38,981,710
Apr 1, 2026	45.04	45.66	44.26	44.62	44.62	1.46%	49,137,440
Mar 31, 2026	43.20	44.64	43.18	43.98	43.98	2.04%	61,424,920
Mar 30, 2026	44.80	44.88	43.00	43.10	43.10	-3.97%	51,480,330
Mar 27, 2026	45.68	46.14	44.54	44.88	44.88	-0.97%	38,926,280
Mar 26, 2026	47.04	47.88	45.32	45.32	45.32	-3.90%	46,979,260
Mar 25, 2026	47.98	49.00	46.96	47.16	47.16	-0.59%	71,261,820
Mar 24, 2026	48.60	50.30	47.36	47.44	47.44	-2.55%	140,853,100
Mar 23, 2026	43.70	48.68	43.66	48.68	48.68	9.99%	190,377,200
Mar 19, 2026	43.48	47.08	43.46	44.26	44.26	1.00%	73,705,810
Mar 18, 2026	44.50	45.00	43.22	43.82	43.82	-1.04%	48,075,980
Mar 17, 2026	42.84	44.38	42.84	44.28	44.28	4.24%	47,802,630
Mar 16, 2026	42.32	42.78	41.64	42.48	42.48	2.16%	40,263,870
Mar 13, 2026	41.60	42.06	40.92	41.58	41.58	-1.00%	27,514,350
Mar 12, 2026	41.58	42.44	41.52	42.00	42.00	0.14%	29,995,310
Mar 11, 2026	42.14	42.32	41.32	41.94	41.94	-0.52%	27,369,030
Mar 10, 2026	41.70	42.34	41.14	42.16	42.16	3.89%	39,504,440
Mar 9, 2026	39.20	40.58	38.90	40.58	40.58	0.45%	34,556,360
Mar 6, 2026	41.00	41.50	40.30	40.40	40.40	-1.99%	31,872,690
Mar 5, 2026	41.50	41.90	41.18	41.22	41.22	-	30,098,300