IST:VKING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.68	24.68	23.46	23.50	23.50	-2.33%	832,215
Mar 26, 2026	24.02	24.96	23.82	24.06	24.06	0.08%	1,705,499
Mar 25, 2026	24.76	25.32	23.90	24.04	24.04	-1.72%	1,774,144
Mar 24, 2026	25.52	25.52	24.28	24.46	24.46	-4.38%	1,400,153
Mar 23, 2026	25.84	26.10	23.82	25.58	25.58	-1.01%	1,919,882
Mar 19, 2026	26.36	26.94	25.80	25.84	25.84	-1.97%	556,233
Mar 18, 2026	26.76	27.52	26.36	26.36	26.36	-2.01%	973,572
Mar 17, 2026	27.06	28.24	26.34	26.90	26.90	-0.37%	1,228,163
Mar 16, 2026	28.34	28.60	26.72	27.00	27.00	-4.73%	768,211
Mar 13, 2026	29.82	30.22	27.90	28.34	28.34	-4.77%	1,031,345
Mar 12, 2026	29.54	30.18	28.96	29.76	29.76	1.22%	295,946
Mar 11, 2026	29.88	30.94	29.40	29.40	29.40	-1.61%	298,858
Mar 10, 2026	29.98	30.22	29.20	29.88	29.88	2.61%	420,950
Mar 9, 2026	28.00	29.32	27.82	29.12	29.12	0.97%	271,208
Mar 6, 2026	29.66	31.50	28.56	28.84	28.84	-2.30%	1,043,580
Mar 5, 2026	28.04	30.48	28.02	29.52	29.52	5.96%	994,896
Mar 4, 2026	27.56	28.34	27.56	27.86	27.86	1.09%	371,102
Mar 3, 2026	28.00	28.94	27.38	27.56	27.56	-1.57%	371,460
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