IST:SVGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	7.46	7.46	7.46	7.46	7.46	-9.90%	25,538
Sep 23, 2026	8.28	8.28	8.28	8.28	8.28	-9.90%	64,897
Sep 22, 2026	9.19	9.19	9.19	9.19	9.19	-9.99%	19,793
Sep 21, 2026	10.21	10.21	10.21	10.21	10.21	-9.96%	27,516
Sep 18, 2026	11.34	11.34	11.34	11.34	11.34	-10.00%	2,044,098
Sep 17, 2026	12.60	12.60	12.60	12.60	12.60	-10.00%	296,021
Sep 16, 2026	15.50	15.60	14.00	14.00	14.00	-9.97%	6,815,486
Sep 15, 2026	15.90	16.13	15.38	15.55	15.55	-2.20%	20,211,051
Sep 14, 2026	15.67	16.30	15.43	15.90	15.90	1.47%	21,784,434
Sep 11, 2026	15.71	16.02	15.56	15.67	15.67	-0.25%	11,430,989
Sep 10, 2026	15.44	16.04	15.20	15.71	15.71	0.51%	71,003,300
Sep 9, 2026	15.25	15.65	15.11	15.63	15.63	2.96%	16,049,985
Sep 8, 2026	15.11	15.50	15.03	15.18	15.18	0.93%	6,794,445
Sep 7, 2026	15.02	16.00	15.01	15.04	15.04	0.20%	14,298,391
Sep 4, 2026	15.83	16.04	14.72	15.01	15.01	-8.20%	77,397,355
Sep 3, 2026	18.28	18.85	16.35	16.35	16.35	-9.97%	6,221,553
Sep 2, 2026	18.08	18.55	17.95	18.16	18.16	0.44%	22,904,304
Sep 1, 2026	18.06	18.51	16.91	18.08	18.08	0.11%	51,361,857
Aug 31, 2026	17.68	18.06	17.65	18.06	18.06	2.03%	34,316,176
Aug 28, 2026	18.00	18.21	17.38	17.70	17.70	-0.56%	15,882,639
Aug 27, 2026	17.58	18.30	17.17	17.80	17.80	2.89%	18,156,987
Aug 26, 2026	17.00	18.00	17.00	17.30	17.30	2.25%	14,372,356
Aug 25, 2026	17.29	18.45	16.92	16.92	16.92	-2.14%	60,241,832
Aug 24, 2026	16.59	18.01	16.59	17.29	17.29	4.16%	32,213,099
Aug 21, 2026	18.44	18.55	16.60	16.60	16.60	-9.98%	92,887,446
Aug 20, 2026	17.35	18.44	17.19	18.44	18.44	6.71%	28,954,895
Aug 19, 2026	17.10	17.88	16.26	17.28	17.28	3.16%	69,195,427
Aug 18, 2026	15.20	16.75	15.10	16.75	16.75	9.98%	105,502,000
Aug 17, 2026	15.28	15.52	15.15	15.23	15.23	-0.33%	15,515,472
Aug 14, 2026	15.42	15.69	15.28	15.28	15.28	-0.97%	11,904,379
Aug 13, 2026	15.24	16.17	15.24	15.43	15.43	1.25%	22,184,595
Aug 12, 2026	15.47	16.14	15.23	15.24	15.24	-1.49%	32,366,141
Aug 11, 2026	15.00	15.62	14.87	15.47	15.47	3.13%	18,711,152
Aug 10, 2026	14.51	15.20	14.48	15.00	15.00	3.31%	11,594,219
Aug 7, 2026	14.65	15.47	14.46	14.52	14.52	-0.68%	18,595,426
Aug 6, 2026	14.10	14.92	14.10	14.62	14.62	0.97%	25,667,190
Aug 5, 2026	13.24	14.48	12.60	14.48	14.48	9.95%	58,358,327
Aug 4, 2026	13.15	13.66	13.10	13.17	13.17	0.08%	19,236,457
Aug 3, 2026	13.33	13.57	13.13	13.16	13.16	-1.28%	13,753,343
Jul 31, 2026	13.00	13.59	12.90	13.33	13.33	2.15%	16,169,006
Jul 30, 2026	12.54	13.14	12.47	13.05	13.05	2.92%	16,174,125
Jul 29, 2026	12.51	12.81	12.43	12.68	12.68	0.32%	10,877,529
Jul 28, 2026	13.02	13.24	12.50	12.64	12.64	-3.36%	17,722,896
Jul 27, 2026	13.49	13.78	12.89	13.08	13.08	-3.18%	24,581,082
Jul 24, 2026	13.21	13.86	13.07	13.51	13.51	2.35%	25,310,676
Jul 23, 2026	13.00	13.62	12.35	13.20	13.20	3.12%	54,859,080
Jul 22, 2026	12.80	13.33	12.75	12.80	12.80	-	21,774,526
Jul 21, 2026	12.70	13.29	12.56	12.80	12.80	0.79%	27,724,777
Jul 20, 2026	12.77	12.92	12.13	12.70	12.70	-0.16%	47,173,997
Jul 17, 2026	12.95	13.15	12.53	12.72	12.72	-2.15%	34,747,513