IST:VKING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	26.68	29.40	26.66	28.00	28.00	-5.47%	656,529
Feb 27, 2026	31.36	31.36	29.52	29.62	29.62	-4.27%	989,161
Feb 26, 2026	29.42	30.96	29.18	30.94	30.94	5.17%	508,516
Feb 25, 2026	30.16	30.16	29.02	29.42	29.42	-2.19%	380,662
Feb 24, 2026	30.36	30.42	29.98	30.08	30.08	-0.92%	275,877
Feb 23, 2026	30.72	31.30	30.30	30.36	30.36	-0.98%	407,862
Feb 20, 2026	30.54	31.50	30.18	30.66	30.66	0.39%	295,522
Feb 19, 2026	32.18	32.56	30.30	30.54	30.54	-5.10%	580,373
Feb 18, 2026	32.82	33.20	32.10	32.18	32.18	-1.41%	587,322
Feb 17, 2026	32.50	32.82	32.06	32.64	32.64	0.31%	619,798
Feb 16, 2026	32.52	32.86	32.02	32.54	32.54	-	700,562
Feb 13, 2026	32.58	33.26	32.32	32.54	32.54	-0.37%	527,558
Feb 12, 2026	32.28	33.16	32.24	32.66	32.66	1.18%	721,616
Feb 11, 2026	32.10	33.18	31.66	32.28	32.28	0.56%	764,499
Feb 10, 2026	32.60	32.90	31.90	32.10	32.10	-1.53%	701,747
Feb 9, 2026	32.86	33.26	32.40	32.60	32.60	0.62%	766,096
Feb 6, 2026	34.08	34.12	32.22	32.40	32.40	-4.82%	793,819
Feb 5, 2026	33.50	35.86	33.50	34.04	34.04	1.31%	1,728,510
Feb 4, 2026	33.50	35.24	33.00	33.60	33.60	0.24%	1,096,645
Feb 3, 2026	34.80	35.18	33.40	33.52	33.52	-3.62%	1,320,596
Feb 2, 2026	32.00	34.92	31.76	34.78	34.78	9.37%	3,933,576
Jan 30, 2026	31.28	32.20	31.26	31.80	31.80	1.73%	961,997
Jan 29, 2026	31.50	31.90	31.20	31.26	31.26	-0.76%	422,400
Jan 28, 2026	31.66	31.76	31.12	31.50	31.50	0.25%	473,292
Jan 27, 2026	31.58	31.88	31.30	31.42	31.42	-0.44%	426,129
Jan 26, 2026	31.58	32.10	31.20	31.56	31.56	0.38%	604,418
Jan 23, 2026	31.88	32.06	31.00	31.44	31.44	-0.19%	605,599
Jan 22, 2026	31.00	32.86	30.86	31.50	31.50	2.34%	1,255,116
Jan 21, 2026	31.32	31.50	30.64	30.78	30.78	-0.77%	359,754
Jan 20, 2026	31.32	31.90	30.82	31.02	31.02	-0.96%	671,011
Jan 19, 2026	31.56	32.18	30.80	31.32	31.32	-0.89%	1,000,680
Jan 16, 2026	32.94	33.00	30.84	31.60	31.60	-4.07%	1,408,611
Jan 15, 2026	34.42	34.42	32.80	32.94	32.94	0.55%	1,040,913
Jan 14, 2026	33.48	33.66	32.62	32.76	32.76	-0.67%	997,528
Jan 13, 2026	32.10	34.34	31.96	32.98	32.98	2.55%	1,880,209
Jan 12, 2026	32.68	32.72	31.84	32.16	32.16	0.12%	707,045
Jan 9, 2026	33.56	33.90	32.04	32.12	32.12	0.31%	2,173,423
Jan 8, 2026	29.66	32.02	29.58	32.02	32.02	9.96%	759,422
Jan 7, 2026	32.36	32.56	29.12	29.12	29.12	-9.79%	503,913
Jan 6, 2026	32.90	32.90	32.20	32.28	32.28	-1.47%	598,147
Jan 5, 2026	33.30	33.78	32.26	32.76	32.76	-1.38%	1,000,370
Jan 2, 2026	33.18	33.86	33.04	33.22	33.22	0.36%	464,724
Dec 31, 2025	33.10	33.68	32.96	33.10	33.10	0.30%	586,956
Dec 30, 2025	33.10	33.56	32.42	33.00	33.00	0.12%	635,725
Dec 29, 2025	34.86	35.24	32.96	32.96	32.96	-5.45%	1,034,876
Dec 26, 2025	36.00	36.00	34.38	34.86	34.86	-2.35%	933,273
Dec 25, 2025	36.80	36.80	34.98	35.70	35.70	-1.60%	639,583
Dec 24, 2025	36.56	36.86	36.18	36.28	36.28	-0.77%	574,073
Dec 23, 2025	35.80	37.64	35.70	36.56	36.56	2.24%	1,100,747
Dec 22, 2025	37.06	37.80	35.46	35.76	35.76	-3.04%	908,477