IST:ZRGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.70	17.71	17.17	17.56	17.56	0.40%	3,286,623
Jun 17, 2026	17.58	17.90	17.33	17.49	17.49	-0.51%	5,222,139
Jun 16, 2026	17.55	18.10	17.14	17.58	17.58	0.74%	10,186,110
Jun 15, 2026	16.72	17.45	16.72	17.45	17.45	5.12%	6,552,762
Jun 12, 2026	17.50	17.87	16.50	16.60	16.60	-1.78%	249,194,000
Jun 11, 2026	17.20	17.40	16.74	16.90	16.90	-1.57%	7,408,525
Jun 10, 2026	17.09	17.45	17.02	17.17	17.17	0.76%	5,769,889
Jun 9, 2026	16.85	17.04	16.74	17.04	17.04	1.55%	6,435,152
Jun 8, 2026	16.90	17.13	16.76	16.78	16.78	-0.77%	4,546,596
Jun 5, 2026	16.96	17.22	16.80	16.91	16.91	-0.24%	5,109,299
Jun 4, 2026	17.30	18.08	16.66	16.95	16.95	-0.59%	16,165,400
Jun 3, 2026	16.45	17.90	16.32	17.05	17.05	4.73%	26,113,700
Jun 2, 2026	15.68	16.43	15.59	16.28	16.28	4.49%	14,390,290
Jun 1, 2026	16.40	16.47	14.78	15.58	15.58	-4.94%	36,615,546
May 26, 2026	17.47	17.47	16.39	16.39	16.39	-5.97%	9,030,770
May 25, 2026	17.86	17.97	17.40	17.43	17.43	-2.41%	2,057,720
May 22, 2026	16.78	18.05	16.78	17.86	17.86	2.58%	1,880,281
May 21, 2026	19.45	19.46	17.41	17.41	17.41	-9.61%	597,718
May 20, 2026	19.65	19.75	19.10	19.26	19.26	-1.98%	1,273,600
May 18, 2026	20.84	21.24	19.65	19.65	19.65	-5.71%	2,298,228
May 15, 2026	21.36	21.36	20.80	20.84	20.84	-1.23%	496,294
May 14, 2026	21.00	21.26	20.96	21.10	21.10	0.48%	1,152,430
May 13, 2026	21.66	22.68	20.94	21.00	21.00	-2.33%	3,860,174
May 12, 2026	22.14	22.18	21.50	21.50	21.50	-2.18%	1,077,680
May 11, 2026	22.00	22.20	21.90	21.98	21.98	0.46%	1,125,015
May 8, 2026	21.94	22.14	21.76	21.88	21.88	-0.27%	665,581
May 7, 2026	21.78	22.16	21.72	21.94	21.94	0.73%	1,435,294
May 6, 2026	21.62	21.98	21.62	21.78	21.78	0.74%	944,812
May 5, 2026	21.60	21.98	20.92	21.62	21.62	0.09%	615,921
May 4, 2026	21.86	22.14	21.46	21.60	21.60	-1.28%	706,642
Apr 30, 2026	21.44	21.92	21.40	21.88	21.88	1.77%	741,565
Apr 29, 2026	21.84	21.86	21.50	21.50	21.50	-0.28%	691,568
Apr 28, 2026	22.48	22.56	21.50	21.56	21.56	-4.43%	1,735,075
Apr 27, 2026	22.34	22.70	22.06	22.56	22.56	1.26%	1,971,455
Apr 24, 2026	21.80	22.76	21.60	22.28	22.28	2.20%	1,448,799
Apr 22, 2026	22.40	22.40	21.46	21.80	21.80	-1.89%	1,479,751
Apr 21, 2026	21.42	22.34	21.32	22.22	22.22	4.32%	2,862,782
Apr 20, 2026	21.30	21.48	21.18	21.30	21.30	-1.48%	880,362
Apr 17, 2026	21.20	21.74	20.94	21.62	21.62	1.98%	1,739,757
Apr 16, 2026	21.52	21.52	21.18	21.20	21.20	-1.03%	967,055
Apr 15, 2026	21.58	21.58	21.36	21.42	21.42	-0.74%	533,788
Apr 14, 2026	21.50	21.60	21.16	21.58	21.58	2.18%	1,560,512
Apr 13, 2026	21.54	21.54	21.12	21.12	21.12	-1.95%	659,345
Apr 10, 2026	21.62	21.64	21.32	21.54	21.54	0.94%	1,045,189
Apr 9, 2026	21.62	21.62	21.28	21.34	21.34	-1.30%	899,476
Apr 8, 2026	21.48	21.80	21.48	21.62	21.62	1.89%	1,161,445
Apr 7, 2026	21.50	21.72	21.10	21.22	21.22	-1.30%	700,178
Apr 6, 2026	21.56	21.82	21.50	21.50	21.50	-0.28%	1,490,625
Apr 3, 2026	21.72	21.88	21.50	21.56	21.56	-0.74%	440,912
Apr 2, 2026	21.70	21.96	21.30	21.72	21.72	-1.72%	1,219,949