IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	44,964,640
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%	48,307,370
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%	55,161,850
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%	43,460,370
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