IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.26	45.40	44.72	44.78	-	-1.06%	529,909
Apr 27, 2026	44.96	46.00	44.96	45.26	45.26	0.71%	2,185,201
Apr 24, 2026	45.04	45.04	44.42	44.94	44.94	-0.22%	2,593,258
Apr 22, 2026	45.40	45.80	44.68	45.04	45.04	-0.53%	2,055,693
Apr 21, 2026	45.84	46.72	43.58	45.28	45.28	-1.01%	3,949,559
Apr 20, 2026	45.98	46.50	45.22	45.74	45.74	-1.85%	5,593,642
Apr 17, 2026	43.84	46.60	43.84	46.60	46.60	6.64%	4,652,684
Apr 16, 2026	44.32	44.76	43.40	43.70	43.70	-1.04%	4,041,456
Apr 15, 2026	44.00	44.30	43.86	44.16	44.16	0.59%	3,116,869
Apr 14, 2026	44.20	44.86	43.70	43.90	43.90	-	3,405,816
Apr 13, 2026	44.38	44.68	43.64	43.90	43.90	-2.01%	4,190,857
Apr 10, 2026	44.00	45.22	43.80	44.80	44.80	1.82%	5,777,586
Apr 9, 2026	42.66	44.64	42.58	44.00	44.00	3.04%	7,670,419
Apr 8, 2026	43.60	43.70	42.66	42.70	42.70	2.15%	4,542,055
Apr 7, 2026	42.70	42.88	41.68	41.80	41.80	-2.11%	3,089,952
Apr 6, 2026	42.72	43.30	42.64	42.70	42.70	0.71%	5,002,934
Apr 3, 2026	41.70	42.78	41.48	42.40	42.40	1.78%	4,576,103
Apr 2, 2026	41.68	41.76	41.32	41.66	41.66	-1.28%	2,402,282
Apr 1, 2026	42.16	42.42	41.92	42.20	42.20	1.15%	2,706,629
Mar 31, 2026	41.50	42.04	41.36	41.72	41.72	0.29%	3,401,442
Mar 30, 2026	42.56	42.60	41.60	41.60	41.60	-2.12%	2,918,123
Mar 27, 2026	41.90	42.84	41.58	42.50	42.50	1.53%	2,608,685
Mar 26, 2026	42.54	42.78	41.82	41.86	41.86	-1.51%	2,009,664
Mar 25, 2026	42.40	43.24	42.38	42.50	42.50	0.71%	3,553,723
Mar 24, 2026	42.90	43.02	42.10	42.20	42.20	-1.77%	2,433,144
Mar 23, 2026	42.10	43.18	41.56	42.96	42.96	1.56%	5,148,660
Mar 19, 2026	42.00	42.54	41.84	42.30	42.30	0.24%	1,169,632
Mar 18, 2026	42.94	43.58	42.06	42.20	42.20	-1.36%	3,131,507
Mar 17, 2026	42.12	43.00	42.12	42.78	42.78	1.71%	2,845,625
Mar 16, 2026	41.86	42.68	41.62	42.06	42.06	0.86%	2,611,142
Mar 13, 2026	42.10	42.10	41.12	41.70	41.70	-0.86%	2,876,480
Mar 12, 2026	42.20	42.88	41.94	42.06	42.06	-0.61%	2,977,734
Mar 11, 2026	42.34	43.10	41.86	42.32	42.32	-0.05%	2,132,659
Mar 10, 2026	42.08	42.70	41.80	42.34	42.34	2.47%	4,002,224
Mar 9, 2026	40.36	41.68	39.78	41.32	41.32	0.78%	3,532,751
Mar 6, 2026	41.82	42.16	40.90	41.00	41.00	-2.38%	2,456,931
Mar 5, 2026	41.90	42.40	41.60	42.00	42.00	1.20%	2,584,825
Mar 4, 2026	41.64	42.24	41.08	41.50	41.50	1.17%	5,352,515
Mar 3, 2026	42.98	43.20	40.80	41.02	41.02	-5.05%	3,965,548
Mar 2, 2026	40.96	43.56	40.96	43.20	43.20	-3.10%	5,088,085
Feb 27, 2026	45.80	46.18	43.98	44.58	44.58	-1.94%	3,207,885
Feb 26, 2026	44.06	45.50	43.98	45.46	45.46	2.80%	2,753,630
Feb 25, 2026	44.54	44.70	43.14	44.22	44.22	-0.63%	3,040,806
Feb 24, 2026	45.50	45.80	44.12	44.50	44.50	-2.20%	3,946,473
Feb 23, 2026	44.42	45.94	44.00	45.50	45.50	3.60%	5,329,849
Feb 20, 2026	44.12	44.48	43.48	43.92	43.92	-0.14%	2,498,211
Feb 19, 2026	44.98	45.18	43.64	43.98	43.98	-2.01%	5,385,775
Feb 18, 2026	45.66	48.22	44.60	44.88	44.88	-1.71%	8,360,342
Feb 17, 2026	46.28	46.28	45.20	45.66	45.66	-1.25%	2,804,303
Feb 16, 2026	46.02	47.02	46.02	46.24	46.24	0.83%	3,546,435
Feb 13, 2026	46.98	47.46	45.50	45.86	45.86	-2.38%	3,765,269
Feb 12, 2026	46.42	47.00	45.74	46.98	46.98	1.29%	3,107,873
Feb 11, 2026	45.64	47.00	45.40	46.38	46.38	1.58%	3,950,973
Feb 10, 2026	45.72	48.00	45.44	45.66	45.66	-0.13%	5,876,883
Feb 9, 2026	44.04	45.94	44.00	45.72	45.72	5.15%	6,569,204
Feb 6, 2026	42.14	43.50	41.94	43.48	43.48	2.79%	5,027,057
Feb 5, 2026	42.72	43.40	41.96	42.30	42.30	-1.03%	3,722,880
Feb 4, 2026	42.22	43.26	42.22	42.74	42.74	1.52%	4,827,462
Feb 3, 2026	40.72	42.50	40.72	42.10	42.10	3.39%	3,849,663
Feb 2, 2026	40.20	40.90	38.82	40.72	40.72	-	5,132,723
Jan 30, 2026	42.12	42.12	40.46	40.72	40.72	-3.37%	4,853,355
Jan 29, 2026	42.00	42.68	41.84	42.14	42.14	0.57%	5,271,077
Jan 28, 2026	40.32	41.90	40.32	41.90	41.90	3.92%	4,427,836
Jan 27, 2026	41.38	41.38	40.14	40.32	40.32	-0.88%	5,075,959
Jan 26, 2026	39.04	40.68	38.80	40.68	40.68	4.20%	4,583,174
Jan 23, 2026	39.00	40.04	38.80	39.04	39.04	0.46%	3,721,301
Jan 22, 2026	38.20	39.00	38.08	38.86	38.86	1.78%	4,262,512
Jan 21, 2026	37.74	38.48	37.74	38.18	38.18	1.17%	3,299,238
Jan 20, 2026	38.14	38.38	37.66	37.74	37.74	-1.05%	2,969,285
Jan 19, 2026	38.30	38.72	38.12	38.14	38.14	0.32%	2,994,664
Jan 16, 2026	37.80	38.34	37.70	38.02	38.02	0.74%	2,736,854
Jan 15, 2026	37.70	37.88	37.34	37.74	37.74	-	1,786,685
Jan 14, 2026	38.16	38.46	37.74	37.74	37.74	-0.74%	2,427,080
Jan 13, 2026	37.30	38.12	37.30	38.02	38.02	2.09%	2,174,241
Jan 12, 2026	36.74	37.40	36.74	37.24	37.24	1.42%	2,060,418
Jan 9, 2026	37.12	37.32	36.62	36.72	36.72	-0.43%	2,195,939
Jan 8, 2026	36.14	36.92	36.06	36.88	36.88	2.10%	3,021,090
Jan 7, 2026	36.92	37.00	36.06	36.12	36.12	-2.11%	2,618,670
Jan 6, 2026	36.04	37.00	35.94	36.90	36.90	2.84%	2,827,389
Jan 5, 2026	35.62	35.94	35.56	35.88	35.88	0.84%	1,844,012
Jan 2, 2026	35.28	35.62	35.26	35.58	35.58	0.91%	1,490,728
Dec 31, 2025	35.10	35.46	35.08	35.26	35.26	0.46%	1,174,657
Dec 30, 2025	34.96	35.30	34.72	35.10	35.10	0.46%	1,330,682
Dec 29, 2025	35.40	35.46	34.90	34.94	34.94	-1.30%	1,956,110
Dec 26, 2025	35.74	35.78	35.16	35.40	35.40	-0.90%	1,423,768
Dec 25, 2025	35.74	35.92	35.72	35.72	35.72	0.11%	892,267
Dec 24, 2025	35.46	35.84	35.30	35.68	35.68	0.62%	1,566,482
Dec 23, 2025	35.70	35.72	35.40	35.46	35.46	-0.67%	1,189,465
Dec 22, 2025	36.16	36.30	35.50	35.70	35.70	-0.89%	1,728,912
Dec 19, 2025	36.14	36.26	35.98	36.02	36.02	-0.17%	2,181,376
Dec 18, 2025	36.34	36.62	36.08	36.08	36.08	-0.55%	2,127,143
Dec 17, 2025	36.12	36.48	36.06	36.28	36.28	0.44%	2,155,734
Dec 16, 2025	36.40	36.44	35.98	36.12	36.12	-0.77%	1,823,137
Dec 15, 2025	36.20	36.64	36.18	36.40	36.40	0.72%	2,018,849
Dec 12, 2025	36.10	36.86	36.02	36.14	36.14	0.56%	2,896,921
Dec 11, 2025	35.94	36.20	35.78	35.94	35.94	-0.06%	2,263,152
Dec 10, 2025	36.30	36.40	35.78	35.96	35.96	-0.66%	2,394,372
Dec 9, 2025	36.20	36.34	36.00	36.20	36.20	0.33%	1,880,484
Dec 8, 2025	35.80	36.36	35.74	36.08	36.08	1.12%	1,970,757
Dec 5, 2025	35.60	35.86	35.46	35.68	35.68	0.22%	1,638,646