IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.00	41.50	40.52	40.64	-	-1.41%	14,719,652
Mar 5, 2026	41.50	41.90	41.18	41.22	41.22	-	30,098,300
Mar 4, 2026	41.22	41.88	40.70	41.22	41.22	0.05%	43,440,090
Mar 3, 2026	42.16	42.74	41.14	41.20	41.20	-2.92%	42,433,820
Mar 2, 2026	40.54	43.04	40.54	42.44	42.44	-5.39%	56,382,550
Feb 27, 2026	46.22	46.40	44.22	44.86	44.86	-2.56%	73,844,330
Feb 26, 2026	45.74	46.44	45.14	46.04	46.04	0.66%	40,426,460
Feb 25, 2026	46.50	46.72	45.32	45.74	45.74	-1.17%	48,909,850
Feb 24, 2026	46.88	47.12	46.02	46.28	46.28	-1.53%	70,098,520
Feb 23, 2026	46.50	47.42	46.12	47.00	47.00	2.17%	79,503,930
Feb 20, 2026	44.96	46.22	44.96	46.00	46.00	2.68%	107,637,300
Feb 19, 2026	46.60	46.80	44.50	44.80	44.80	-3.32%	91,802,160
Feb 18, 2026	48.20	48.62	46.10	46.34	46.34	-3.50%	172,354,900
Feb 17, 2026	49.90	49.90	48.02	48.02	48.02	-5.47%	189,753,832
Feb 16, 2026	50.05	50.90	49.62	50.80	50.80	2.54%	100,998,800
Feb 13, 2026	49.00	49.80	48.96	49.54	49.54	1.10%	89,241,844
Feb 12, 2026	47.84	49.42	47.78	49.00	49.00	2.77%	135,338,500
Feb 11, 2026	46.76	48.30	46.68	47.68	47.68	1.19%	80,592,970
Feb 10, 2026	48.48	48.48	47.04	47.12	47.12	-2.40%	84,984,620
Feb 9, 2026	48.20	48.68	47.58	48.28	48.28	1.60%	101,347,300
Feb 6, 2026	47.54	47.84	46.20	47.52	47.52	-0.04%	108,323,400
Feb 5, 2026	46.20	49.50	45.88	47.54	47.54	2.59%	237,348,800
Feb 4, 2026	46.88	47.46	45.96	46.34	46.34	0.35%	109,095,500
Feb 3, 2026	45.84	46.72	45.34	46.18	46.18	1.81%	111,290,900
Feb 2, 2026	44.26	46.90	43.34	45.36	45.36	-0.31%	111,161,700
Jan 30, 2026	46.32	48.16	44.86	45.50	45.50	-0.61%	220,262,600
Jan 29, 2026	42.46	45.78	41.92	45.78	45.78	10.00%	224,383,965
Jan 28, 2026	40.62	41.76	40.62	41.62	41.62	2.46%	63,451,880
Jan 27, 2026	41.04	41.06	40.36	40.62	40.62	-0.73%	52,602,450
Jan 26, 2026	39.90	40.98	39.70	40.92	40.92	1.59%	68,784,130
Jan 23, 2026	40.00	40.50	40.00	40.28	40.28	1.56%	58,694,880
Jan 22, 2026	39.14	39.68	38.82	39.66	39.66	1.85%	55,903,070
Jan 21, 2026	38.96	39.04	38.42	38.94	38.94	-0.10%	42,373,166
Jan 20, 2026	39.80	39.82	38.74	38.98	38.98	-2.31%	65,871,540
Jan 19, 2026	40.10	40.30	39.76	39.90	39.90	0.61%	48,096,570
Jan 16, 2026	38.72	39.76	38.64	39.66	39.66	2.43%	64,269,487
Jan 15, 2026	38.48	39.00	38.04	38.72	38.72	0.62%	53,112,240
Jan 14, 2026	39.22	39.36	38.42	38.48	38.48	-1.79%	60,271,670
Jan 13, 2026	39.52	39.80	38.96	39.18	39.18	-0.81%	59,431,370
Jan 12, 2026	39.24	39.84	38.92	39.50	39.50	0.71%	48,082,366
Jan 9, 2026	40.04	40.24	39.06	39.22	39.22	-1.75%	46,935,410
Jan 8, 2026	39.90	40.22	39.36	39.92	39.92	0.10%	30,683,940
Jan 7, 2026	40.34	40.58	39.88	39.88	39.88	-0.89%	30,933,380
Jan 6, 2026	39.60	40.36	39.48	40.24	40.24	1.93%	39,954,120
Jan 5, 2026	39.18	39.68	38.98	39.48	39.48	0.87%	29,867,314
Jan 2, 2026	39.00	39.16	38.70	39.14	39.14	1.98%	23,747,080
Dec 31, 2025	38.48	39.06	38.26	38.38	38.38	-0.05%	28,320,680
Dec 30, 2025	38.22	38.56	37.84	38.40	38.40	0.31%	23,117,497
Dec 29, 2025	38.58	38.92	38.08	38.28	38.28	-0.52%	25,786,290
Dec 26, 2025	39.62	39.66	38.20	38.48	38.48	-3.02%	36,924,220
Dec 25, 2025	39.00	40.28	39.00	39.68	39.68	2.06%	32,530,789
Dec 24, 2025	38.30	39.08	38.26	38.88	38.88	1.51%	34,824,960
Dec 23, 2025	38.76	38.92	38.18	38.30	38.30	-1.54%	28,457,690
Dec 22, 2025	38.96	39.30	38.64	38.90	38.90	0.21%	30,712,810
Dec 19, 2025	39.30	39.38	38.80	38.82	38.82	-1.22%	20,022,600
Dec 18, 2025	39.68	39.88	39.20	39.30	39.30	-0.81%	21,719,396
Dec 17, 2025	39.42	39.90	39.16	39.62	39.62	0.30%	26,015,670
Dec 16, 2025	40.60	40.68	38.84	39.50	39.50	-2.13%	55,528,560
Dec 15, 2025	40.10	40.64	39.82	40.36	40.36	0.75%	34,756,660
Dec 12, 2025	39.76	40.66	39.76	40.06	40.06	0.96%	32,944,050
Dec 11, 2025	40.64	40.88	39.48	39.68	39.68	-2.22%	60,511,940
Dec 10, 2025	41.72	42.12	40.58	40.58	40.58	-2.69%	67,681,790
Dec 9, 2025	42.40	43.18	41.42	41.70	41.70	0.43%	222,836,900
Dec 8, 2025	38.10	41.52	38.06	41.52	41.52	9.96%	91,638,275
Dec 5, 2025	36.54	37.90	36.48	37.76	37.76	3.17%	32,517,540
Dec 4, 2025	37.50	37.72	36.60	36.60	36.60	-2.24%	33,675,650
Dec 3, 2025	37.52	38.12	37.40	37.44	37.44	0.11%	44,740,070
Dec 2, 2025	37.58	38.18	37.32	37.40	37.40	-0.37%	37,692,720
Dec 1, 2025	37.34	37.86	37.06	37.54	37.54	0.59%	40,767,770
Nov 28, 2025	36.62	37.38	36.52	37.32	37.32	1.97%	36,409,757
Nov 27, 2025	37.00	37.22	36.60	36.60	36.60	-0.71%	30,827,730
Nov 26, 2025	36.72	37.14	36.54	36.86	36.86	0.38%	34,402,370
Nov 25, 2025	36.40	37.26	36.10	36.72	36.72	1.27%	41,642,190
Nov 24, 2025	36.00	36.54	35.66	36.26	36.26	0.11%	38,051,130
Nov 21, 2025	35.92	36.24	35.54	36.22	36.22	0.22%	25,619,090
Nov 20, 2025	36.38	36.56	35.86	36.14	36.14	-0.06%	22,799,360
Nov 19, 2025	35.70	36.30	35.58	36.16	36.16	1.63%	34,295,140
Nov 18, 2025	35.62	36.00	35.28	35.58	35.58	-0.67%	29,686,140
Nov 17, 2025	35.76	36.26	35.48	35.82	35.82	0.39%	30,646,820
Nov 14, 2025	35.20	35.72	35.06	35.68	35.68	0.79%	26,334,130
Nov 13, 2025	35.46	35.88	35.22	35.40	35.40	0.11%	27,635,230
Nov 12, 2025	35.34	35.82	35.02	35.36	35.36	0.45%	29,457,530
Nov 11, 2025	35.52	36.44	34.12	35.20	35.20	-1.35%	50,937,940
Nov 10, 2025	36.46	36.86	35.56	35.68	35.68	-0.89%	36,806,440
Nov 7, 2025	37.48	37.60	35.68	36.00	36.00	-4.31%	43,968,780
Nov 6, 2025	37.00	37.88	36.84	37.62	37.62	1.95%	29,625,880
Nov 5, 2025	36.94	37.26	36.40	36.90	36.90	-0.22%	39,352,040
Nov 4, 2025	37.08	37.52	36.80	36.98	36.98	-0.59%	41,470,910
Nov 3, 2025	36.80	37.66	36.70	37.20	37.20	1.14%	43,212,280
Oct 31, 2025	36.76	37.08	36.30	36.78	36.78	0.05%	38,421,360
Oct 30, 2025	36.26	36.88	35.94	36.76	36.76	1.38%	40,870,240
Oct 28, 2025	35.66	36.36	35.60	36.26	36.26	1.51%	13,455,080
Oct 27, 2025	35.82	36.14	35.70	35.72	35.72	-0.28%	36,376,550
Oct 24, 2025	34.70	36.96	34.62	35.82	35.82	3.71%	125,917,000
Oct 23, 2025	34.10	34.70	33.98	34.54	34.54	1.29%	44,660,280
Oct 22, 2025	33.92	34.76	33.56	34.10	34.10	1.73%	57,939,900
Oct 21, 2025	32.70	33.92	32.64	33.52	33.52	0.60%	74,538,930
Oct 20, 2025	32.92	33.40	32.44	33.32	33.32	1.34%	72,541,560
Oct 17, 2025	33.24	33.34	32.56	32.88	32.88	-1.50%	55,051,370
Oct 16, 2025	33.80	34.08	33.28	33.38	33.38	-3.30%	69,416,650