IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	39.96	40.30	39.34	39.62	39.62	-1.39%	44,942,945
Sep 17, 2026	38.00	40.54	37.58	40.18	40.18	5.13%	125,872,777
Sep 16, 2026	42.46	42.64	38.16	38.22	38.22	-9.86%	167,004,117
Sep 15, 2026	43.52	44.02	42.38	42.40	42.40	-2.57%	69,199,284
Sep 14, 2026	44.50	44.78	43.52	43.52	43.52	-3.25%	54,336,288
Sep 11, 2026	44.02	46.00	43.36	44.98	44.98	2.09%	150,938,689
Sep 10, 2026	44.94	45.26	43.78	44.06	44.06	-1.78%	75,421,850
Sep 9, 2026	45.06	48.28	44.34	44.86	44.86	-2.10%	306,624,581
Sep 8, 2026	41.90	45.82	41.74	45.82	45.82	9.99%	234,854,970
Sep 7, 2026	39.10	42.98	39.04	41.66	41.66	6.60%	124,505,386
Sep 4, 2026	38.68	39.22	38.50	39.08	39.08	1.03%	38,364,223
Sep 3, 2026	39.26	39.44	38.54	38.68	38.68	-1.07%	39,470,037
Sep 2, 2026	39.30	39.40	38.38	39.10	39.10	-1.16%	42,293,640
Sep 1, 2026	39.66	40.22	39.42	39.56	39.56	-0.15%	49,808,362
Aug 31, 2026	40.20	40.38	39.46	39.62	39.62	-1.30%	54,046,067
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%	59,644,615
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%	68,761,626
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