IST:SISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.14	47.36	46.46	46.52	-	-1.44%	35,074,644
Apr 27, 2026	48.00	48.82	47.18	47.20	47.20	-1.42%	60,594,470
Apr 24, 2026	47.28	48.24	47.20	47.88	47.88	1.01%	66,587,253
Apr 22, 2026	47.50	47.84	46.56	47.40	47.40	0.38%	35,252,370
Apr 21, 2026	48.08	48.34	47.16	47.22	47.22	-1.38%	36,099,950
Apr 20, 2026	47.90	48.34	47.58	47.88	47.88	-0.95%	40,999,310
Apr 17, 2026	46.92	48.48	46.80	48.34	48.34	3.07%	73,018,610
Apr 16, 2026	48.58	49.14	46.74	46.90	46.90	-2.74%	57,350,160
Apr 15, 2026	48.24	48.50	47.74	48.22	48.22	0.29%	38,920,180
Apr 14, 2026	48.50	49.08	47.80	48.08	48.08	0.67%	65,789,790
Apr 13, 2026	46.62	48.12	46.54	47.76	47.76	0.67%	56,008,961
Apr 10, 2026	46.82	47.82	46.70	47.44	47.44	2.20%	66,284,580
Apr 9, 2026	46.58	47.06	46.12	46.42	46.42	-0.60%	43,300,640
Apr 8, 2026	45.94	47.82	45.54	46.70	46.70	6.62%	93,633,740
Apr 7, 2026	44.72	45.54	43.52	43.80	43.80	-2.23%	64,715,910
Apr 6, 2026	44.14	45.18	43.94	44.80	44.80	1.82%	54,816,410
Apr 3, 2026	44.76	44.90	43.62	44.00	44.00	-1.52%	31,316,850
Apr 2, 2026	43.88	44.70	43.80	44.68	44.68	0.13%	38,981,710
Apr 1, 2026	45.04	45.66	44.26	44.62	44.62	1.46%	49,137,440
Mar 31, 2026	43.20	44.64	43.18	43.98	43.98	2.04%	61,424,920
Mar 30, 2026	44.80	44.88	43.00	43.10	43.10	-3.97%	51,480,330
Mar 27, 2026	45.68	46.14	44.54	44.88	44.88	-0.97%	38,926,280
Mar 26, 2026	47.04	47.88	45.32	45.32	45.32	-3.90%	46,979,260
Mar 25, 2026	47.98	49.00	46.96	47.16	47.16	-0.59%	71,261,820
Mar 24, 2026	48.60	50.30	47.36	47.44	47.44	-2.55%	140,853,100
Mar 23, 2026	43.70	48.68	43.66	48.68	48.68	9.99%	190,377,200
Mar 19, 2026	43.48	47.08	43.46	44.26	44.26	1.00%	73,705,810
Mar 18, 2026	44.50	45.00	43.22	43.82	43.82	-1.04%	48,075,980
Mar 17, 2026	42.84	44.38	42.84	44.28	44.28	4.24%	47,802,630
Mar 16, 2026	42.32	42.78	41.64	42.48	42.48	2.16%	40,263,870
Mar 13, 2026	41.60	42.06	40.92	41.58	41.58	-1.00%	27,514,359
Mar 12, 2026	41.58	42.44	41.52	42.00	42.00	0.14%	29,995,313
Mar 11, 2026	42.14	42.32	41.32	41.94	41.94	-0.52%	27,369,030
Mar 10, 2026	41.70	42.34	41.14	42.16	42.16	3.89%	39,504,440
Mar 9, 2026	39.20	40.58	38.90	40.58	40.58	0.45%	34,556,360
Mar 6, 2026	41.00	41.50	40.30	40.40	40.40	-1.99%	31,872,690
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