IST:ZRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.40	19.82	19.04	19.54	19.54	0.26%	1,453,906
Sep 1, 2026	19.89	19.89	19.49	19.49	19.49	-0.15%	509,507
Aug 31, 2026	19.44	19.92	19.37	19.52	19.52	0.36%	1,434,597
Aug 28, 2026	19.66	19.81	19.08	19.45	19.45	-0.26%	1,013,089
Aug 27, 2026	19.67	19.71	19.50	19.50	19.50	-0.15%	595,960
Aug 26, 2026	19.68	19.78	19.53	19.53	19.53	-0.71%	1,208,229
Aug 25, 2026	19.79	19.88	19.62	19.67	19.67	-0.61%	624,962
Aug 24, 2026	20.00	20.28	19.54	19.79	19.79	-0.05%	1,768,668
Aug 21, 2026	19.80	19.91	19.55	19.80	19.80	-0.30%	853,080
Aug 20, 2026	19.46	19.86	19.46	19.86	19.86	1.90%	706,445
Aug 19, 2026	19.60	19.84	19.46	19.49	19.49	-0.05%	718,508
Aug 18, 2026	19.84	19.85	19.50	19.50	19.50	-1.71%	488,687
Aug 17, 2026	19.66	20.00	19.60	19.84	19.84	1.59%	592,793
Aug 14, 2026	19.69	20.06	19.53	19.53	19.53	-	703,846
Aug 13, 2026	19.73	20.06	19.50	19.53	19.53	-0.96%	1,201,956
Aug 12, 2026	19.10	19.86	19.10	19.72	19.72	4.28%	1,986,801
Aug 11, 2026	18.30	19.19	18.30	18.91	18.91	3.33%	2,965,417
Aug 10, 2026	17.82	18.30	17.67	18.30	18.30	2.69%	693,539
Aug 7, 2026	17.69	17.95	17.57	17.82	17.82	0.73%	662,604
Aug 6, 2026	17.90	18.01	17.69	17.69	17.69	-1.17%	388,456
Aug 5, 2026	17.92	18.09	17.50	17.90	17.90	-0.11%	1,331,517
Aug 4, 2026	18.20	18.24	17.92	17.92	17.92	-1.81%	708,496
Aug 3, 2026	18.79	19.11	18.25	18.25	18.25	-2.41%	33,747,435
Jul 31, 2026	18.10	18.70	18.09	18.70	18.70	3.31%	945,615
Jul 30, 2026	18.09	18.29	17.57	18.10	18.10	0.06%	537,515
Jul 29, 2026	18.20	18.20	17.56	18.09	18.09	-0.60%	936,662
Jul 28, 2026	17.95	18.20	17.59	18.20	18.20	1.39%	550,481
Jul 27, 2026	18.21	18.30	17.85	17.95	17.95	-1.37%	678,582
Jul 24, 2026	18.17	18.29	17.78	18.20	18.20	0.66%	647,169
Jul 23, 2026	18.21	18.39	18.08	18.08	18.08	-0.71%	812,066
Jul 22, 2026	18.78	19.01	18.21	18.21	18.21	-1.57%	1,908,527
Jul 21, 2026	18.12	18.69	17.88	18.50	18.50	2.10%	2,809,351
Jul 20, 2026	17.34	18.14	17.26	18.12	18.12	3.42%	1,855,870
Jul 17, 2026	17.65	17.77	17.20	17.52	17.52	0.92%	1,001,951
Jul 16, 2026	17.31	17.46	17.31	17.36	17.36	0.12%	909,408
Jul 14, 2026	17.37	17.53	17.34	17.34	17.34	-0.12%	653,795
Jul 13, 2026	18.05	18.05	17.36	17.36	17.36	-3.82%	977,205
Jul 10, 2026	17.72	18.32	17.67	18.05	18.05	1.86%	4,061,994
Jul 9, 2026	17.53	17.89	17.50	17.72	17.72	1.26%	1,072,686
Jul 8, 2026	17.42	17.69	17.00	17.50	17.50	0.46%	2,263,469
Jul 7, 2026	17.80	17.80	17.42	17.42	17.42	-2.24%	1,184,367
Jul 6, 2026	17.85	18.30	17.80	17.82	17.82	0.34%	3,162,962
Jul 3, 2026	17.83	18.33	17.74	17.76	17.76	-0.73%	5,748,717
Jul 2, 2026	17.58	17.90	17.28	17.89	17.89	1.76%	3,572,653
Jul 1, 2026	18.00	18.08	17.58	17.58	17.58	-2.60%	2,684,585
Jun 30, 2026	18.06	18.10	17.71	18.05	18.05	-0.06%	4,302,175
Jun 29, 2026	18.35	18.47	17.96	18.06	18.06	-	3,979,985
Jun 26, 2026	17.58	18.30	17.49	18.06	18.06	2.61%	7,199,021
Jun 25, 2026	18.09	18.13	17.48	17.60	17.60	-1.65%	3,379,923
Jun 24, 2026	17.40	17.99	17.36	17.99	17.90	3.04%	6,894,263