IST:SVGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,869,183
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
Jun 1, 2026	19.16	19.80	18.85	18.95	18.94	-0.11%	38,206,210
May 26, 2026	19.43	19.84	18.70	18.97	18.96	-2.37%	13,708,630
May 25, 2026	19.14	20.42	18.63	19.43	19.42	3.08%	38,275,940
May 22, 2026	16.86	18.95	16.83	18.85	18.84	9.15%	41,958,310
May 21, 2026	19.34	20.18	17.27	17.27	17.26	-9.96%	72,127,820
May 20, 2026	17.92	19.34	17.92	19.18	19.17	7.09%	71,919,880
May 18, 2026	18.31	18.40	17.91	17.91	17.90	-1.81%	30,689,560
May 15, 2026	18.11	18.79	17.58	18.24	18.23	1.84%	72,059,600
May 14, 2026	18.94	19.21	17.26	17.91	17.90	-6.57%	151,667,500
May 13, 2026	21.80	22.00	19.17	19.17	19.16	-10.00%	39,885,320
May 12, 2026	20.78	21.88	20.44	21.30	21.29	2.40%	43,692,040
May 11, 2026	20.86	22.68	19.90	20.80	20.79	0.10%	91,121,470
May 8, 2026	19.37	21.18	19.16	20.78	20.77	7.28%	15,987,840
May 7, 2026	18.98	19.51	18.93	19.37	19.36	2.16%	9,825,246
May 6, 2026	19.43	19.69	18.96	18.96	18.95	-2.07%	15,434,620
May 5, 2026	18.85	20.02	18.66	19.36	19.35	1.89%	11,910,880
May 4, 2026	19.23	19.50	18.29	19.00	18.99	-1.20%	17,830,250
Apr 30, 2026	19.01	19.60	18.46	19.23	19.22	1.21%	13,124,980