IST:MARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.56	32.00	31.08	31.38	31.38	-2.30%	839,767
Mar 5, 2026	31.90	32.76	31.86	32.12	32.12	-0.19%	826,174
Mar 4, 2026	32.60	33.00	31.90	32.18	32.18	-1.05%	581,605
Mar 3, 2026	32.82	33.52	32.10	32.52	32.52	-1.45%	833,780
Mar 2, 2026	30.82	33.80	30.82	33.00	33.00	-3.62%	986,820
Feb 27, 2026	35.42	36.10	34.04	34.24	34.24	-3.22%	671,688
Feb 26, 2026	37.14	37.14	35.30	35.38	35.38	-4.27%	662,335
Feb 25, 2026	37.52	37.52	35.66	36.96	36.96	-0.38%	658,601
Feb 24, 2026	36.10	37.90	35.56	37.10	37.10	4.51%	1,555,871
Feb 23, 2026	35.82	36.28	35.38	35.50	35.50	0.11%	257,369
Feb 20, 2026	34.96	36.00	34.96	35.46	35.46	1.03%	232,269
Feb 19, 2026	36.78	37.16	35.08	35.10	35.10	-4.57%	411,543
Feb 18, 2026	37.92	37.92	36.60	36.78	36.78	-3.01%	780,973
Feb 17, 2026	36.70	38.74	36.10	37.92	37.92	3.89%	1,329,864
Feb 16, 2026	36.00	37.18	35.30	36.50	36.50	0.39%	678,906
Feb 13, 2026	37.18	37.18	36.08	36.36	36.36	-2.21%	775,867
Feb 12, 2026	38.00	38.78	36.56	37.18	37.18	-2.16%	1,015,205
Feb 11, 2026	39.64	39.82	36.92	38.00	38.00	2.26%	2,096,638
Feb 10, 2026	35.50	38.10	35.04	37.16	37.16	2.88%	1,499,243
Feb 9, 2026	35.00	36.92	34.98	36.12	36.12	4.09%	1,302,261
Feb 6, 2026	34.78	35.70	34.10	34.70	34.70	1.88%	1,325,966
Feb 5, 2026	34.42	34.56	34.06	34.06	34.06	-1.05%	326,361
Feb 4, 2026	34.10	34.84	34.10	34.42	34.42	0.94%	523,895
Feb 3, 2026	34.72	34.94	34.00	34.10	34.10	-1.56%	439,024
Feb 2, 2026	34.14	34.66	33.64	34.64	34.64	1.52%	582,752
Jan 30, 2026	34.84	34.92	33.88	34.12	34.12	-2.07%	763,546
Jan 29, 2026	35.04	35.20	34.74	34.84	34.84	-0.11%	665,131
Jan 28, 2026	35.10	35.26	34.84	34.88	34.88	-0.63%	591,889
Jan 27, 2026	34.90	35.44	34.74	35.10	35.10	0.52%	632,202
Jan 26, 2026	35.50	35.58	34.90	34.92	34.92	-1.69%	689,088
Jan 23, 2026	36.10	36.26	35.04	35.52	35.52	-1.33%	1,087,123
Jan 22, 2026	34.84	36.64	34.48	36.00	36.00	3.63%	1,308,169
Jan 21, 2026	37.60	37.60	34.40	34.74	34.74	-4.82%	1,494,959
Jan 20, 2026	35.14	37.16	34.80	36.50	36.50	3.87%	2,011,509
Jan 19, 2026	36.28	36.28	34.80	35.14	35.14	-0.51%	1,020,701
Jan 16, 2026	35.60	36.06	34.50	35.32	35.32	0.17%	699,109
Jan 15, 2026	35.06	37.38	34.82	35.26	35.26	0.57%	1,519,917
Jan 14, 2026	34.34	36.08	33.70	35.06	35.06	2.10%	1,381,101
Jan 13, 2026	35.26	35.26	33.54	34.34	34.34	-1.49%	793,549
Jan 12, 2026	35.94	36.30	34.76	34.86	34.86	-3.01%	1,040,832
Jan 9, 2026	36.02	36.58	35.62	35.94	35.94	-0.99%	488,967
Jan 8, 2026	37.20	39.04	35.36	36.30	36.30	-1.09%	1,347,155
Jan 7, 2026	39.82	40.12	36.70	36.70	36.70	-7.84%	659,790
Jan 6, 2026	40.20	40.54	39.70	39.82	39.82	-1.44%	627,773
Jan 5, 2026	41.00	41.40	39.66	40.40	40.40	0.75%	1,043,794
Jan 2, 2026	37.06	40.42	37.00	40.10	40.10	7.91%	2,457,932
Dec 31, 2025	34.60	37.48	33.52	37.16	37.16	8.02%	983,661
Dec 30, 2025	35.10	35.68	34.34	34.40	34.40	-2.49%	667,202
Dec 29, 2025	34.60	35.28	34.18	35.28	35.28	2.08%	892,199
Dec 26, 2025	36.10	36.60	34.50	34.56	34.56	-4.21%	676,908
Dec 25, 2025	36.10	37.10	36.08	36.08	36.08	-0.06%	284,215
Dec 24, 2025	37.04	37.52	36.10	36.10	36.10	-2.70%	507,542
Dec 23, 2025	39.40	39.40	37.06	37.10	37.10	-5.84%	788,811
Dec 22, 2025	40.58	40.80	38.88	39.40	39.40	-2.86%	874,970
Dec 19, 2025	39.54	40.94	37.78	40.56	40.56	2.17%	2,031,374
Dec 18, 2025	36.92	40.30	35.94	39.70	39.70	7.41%	1,356,974
Dec 17, 2025	37.08	37.44	35.56	36.96	36.96	-0.32%	680,744
Dec 16, 2025	37.30	38.06	37.00	37.08	37.08	0.22%	370,091
Dec 15, 2025	38.52	38.52	36.64	37.00	37.00	-3.95%	889,904
Dec 12, 2025	37.90	38.62	36.02	38.52	38.52	2.72%	757,395
Dec 11, 2025	38.88	39.52	37.50	37.50	37.50	-3.55%	570,345
Dec 10, 2025	39.98	40.06	38.00	38.88	38.88	-2.95%	827,283
Dec 9, 2025	41.00	41.00	39.96	40.06	40.06	-1.04%	300,546
Dec 8, 2025	40.96	41.00	40.26	40.48	40.48	-0.10%	525,290
Dec 5, 2025	40.72	41.18	39.64	40.52	40.52	-3.48%	1,094,850
Dec 4, 2025	42.90	42.90	41.92	41.98	41.98	-2.14%	352,489
Dec 3, 2025	43.50	43.50	41.80	42.90	42.90	-0.14%	589,616
Dec 2, 2025	42.90	43.94	42.62	42.96	42.96	0.14%	413,130
Dec 1, 2025	42.16	43.32	42.00	42.90	42.90	1.76%	334,901
Nov 28, 2025	43.00	43.00	41.72	42.16	42.16	-1.26%	415,806
Nov 27, 2025	43.86	44.00	42.70	42.70	42.70	-2.64%	410,768
Nov 26, 2025	45.00	45.74	43.10	43.86	43.86	-3.14%	887,879
Nov 25, 2025	42.52	46.76	42.30	45.28	45.28	6.49%	2,954,252
Nov 24, 2025	42.02	42.86	41.46	42.52	42.52	0.14%	666,375
Nov 21, 2025	42.10	42.76	41.56	42.46	42.46	0.86%	378,056
Nov 20, 2025	42.62	43.22	41.98	42.10	42.10	-1.22%	272,409
Nov 19, 2025	42.48	45.98	42.00	42.62	42.62	1.28%	904,961
Nov 18, 2025	42.50	42.92	41.76	42.08	42.08	-1.87%	424,127
Nov 17, 2025	42.18	44.80	42.18	42.88	42.88	1.66%	676,985
Nov 14, 2025	42.62	43.38	41.00	42.18	42.18	-2.45%	293,110
Nov 13, 2025	43.60	43.94	42.86	43.24	43.24	-0.83%	325,441
Nov 12, 2025	45.16	45.16	43.42	43.60	43.60	-0.91%	235,990
Nov 11, 2025	45.00	45.00	43.00	44.00	44.00	-2.22%	429,094
Nov 10, 2025	45.76	46.24	44.76	45.00	45.00	-1.66%	428,744
Nov 7, 2025	45.24	46.04	43.00	45.76	45.76	1.15%	472,356
Nov 6, 2025	45.26	45.86	45.20	45.24	45.24	-0.53%	359,781
Nov 5, 2025	45.74	46.52	45.26	45.48	45.48	-0.57%	343,233
Nov 4, 2025	46.58	46.58	45.40	45.74	45.74	-1.80%	402,126
Nov 3, 2025	45.90	47.18	45.90	46.58	46.58	1.48%	471,203
Oct 31, 2025	46.28	46.68	45.54	45.90	45.90	-1.67%	523,096
Oct 30, 2025	47.30	47.52	46.68	46.68	46.68	-1.44%	683,990
Oct 28, 2025	47.00	47.48	46.28	47.36	47.36	0.25%	501,483
Oct 27, 2025	45.70	47.40	44.98	47.24	47.24	3.51%	850,926
Oct 24, 2025	42.54	46.24	42.54	45.64	45.64	6.09%	943,392
Oct 23, 2025	44.48	44.48	43.02	43.02	43.02	-3.33%	374,588
Oct 22, 2025	44.52	44.54	43.78	44.50	44.50	-0.13%	597,858
Oct 21, 2025	44.50	44.56	43.40	44.56	44.56	0.50%	512,929
Oct 20, 2025	43.76	44.36	42.60	44.34	44.34	1.37%	577,301
Oct 17, 2025	42.82	43.76	41.72	43.74	43.74	2.24%	485,612
Oct 16, 2025	43.30	43.86	42.72	42.78	42.78	-0.97%	556,760