IST:SVGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	13.75	15.09	13.00	13.00	13.00	-5.25%	80,664,174
Jul 14, 2026	12.81	13.72	12.70	13.72	13.72	9.94%	19,907,905
Jul 13, 2026	12.73	14.19	12.48	12.48	12.48	-9.96%	124,807,507
Jul 10, 2026	13.86	14.67	13.86	13.86	13.86	-9.94%	62,382,135
Jul 9, 2026	15.39	15.39	15.39	15.39	15.39	-10.00%	12,839,425
Jul 8, 2026	17.10	17.10	17.10	17.10	17.10	-9.95%	6,287,134
Jul 7, 2026	18.99	18.99	18.99	18.99	18.99	-10.00%	2,976,586
Jul 6, 2026	23.64	24.58	21.10	21.10	21.10	-9.98%	98,072,441
Jul 3, 2026	23.00	23.80	22.96	23.44	23.44	1.91%	18,719,202
Jul 2, 2026	22.34	23.24	22.06	23.00	23.00	2.22%	24,374,220
Jul 1, 2026	21.98	22.58	21.74	22.50	22.50	2.18%	16,812,427
Jun 30, 2026	21.66	22.60	21.54	22.02	22.02	1.94%	22,233,200
Jun 29, 2026	21.50	21.82	21.36	21.60	21.60	0.93%	13,703,833
Jun 26, 2026	21.24	21.40	20.90	21.40	21.40	2.10%	15,389,654
Jun 25, 2026	21.42	21.70	20.96	20.96	20.96	-1.41%	29,667,658
Jun 24, 2026	21.44	21.78	21.00	21.26	21.26	-0.19%	21,064,148
Jun 23, 2026	21.34	22.16	21.30	21.30	21.30	0.22%	25,245,958
Jun 22, 2026	22.14	22.16	21.22	21.26	21.25	-4.23%	33,212,652
Jun 19, 2026	20.84	22.70	20.84	22.20	22.19	5.71%	39,642,640
Jun 18, 2026	21.40	22.70	20.88	21.00	20.99	-	72,716,860
Jun 17, 2026	20.56	21.08	20.32	21.00	20.99	1.74%	62,133,890
Jun 16, 2026	21.30	21.30	20.58	20.64	20.63	-1.43%	33,195,720
Jun 15, 2026	21.68	21.72	20.94	20.94	20.93	1.45%	45,150,300
Jun 12, 2026	20.30	20.94	20.14	20.64	20.63	3.20%	29,243,270
Jun 11, 2026	19.99	20.40	19.78	20.00	19.99	0.50%	29,688,790
Jun 10, 2026	20.14	20.70	19.89	19.90	19.89	-1.09%	29,380,740
Jun 9, 2026	19.19	20.74	18.83	20.12	20.11	4.85%	32,368,730
Jun 8, 2026	19.15	20.74	19.15	19.19	19.18	-0.57%	41,621,687
Jun 5, 2026	19.19	19.80	19.13	19.30	19.29	0.57%	23,401,890
Jun 4, 2026	19.38	19.80	18.91	19.19	19.18	0.52%	28,628,620
Jun 3, 2026	19.56	20.20	19.09	19.09	19.08	-2.10%	35,685,760
Jun 2, 2026	18.99	20.26	18.95	19.50	19.49	2.90%	54,658,890