IST:ELITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.44	31.60	31.20	31.48	31.48	0.13%	555,877
Dec 4, 2025	31.84	32.44	31.28	31.44	31.39	-1.13%	834,975
Dec 3, 2025	31.98	32.12	31.70	31.80	31.75	-0.56%	567,922
Dec 2, 2025	31.94	32.46	31.76	31.98	31.93	-0.37%	1,121,271
Dec 1, 2025	30.58	32.92	30.46	32.10	32.05	5.94%	2,590,405
Nov 28, 2025	30.70	30.88	30.20	30.30	30.25	-1.30%	812,530
Nov 27, 2025	31.14	31.30	30.26	30.70	30.65	-1.22%	577,402
Nov 26, 2025	31.32	31.78	30.84	31.08	31.03	-0.70%	1,123,686
Nov 25, 2025	32.12	32.14	31.30	31.30	31.25	-2.49%	624,083
Nov 24, 2025	32.26	32.92	32.10	32.10	32.05	-0.25%	828,253
Nov 21, 2025	32.44	32.48	31.96	32.18	32.13	-1.29%	733,167
Nov 20, 2025	33.60	33.64	32.50	32.60	32.55	-2.57%	1,169,753
Nov 19, 2025	31.40	33.72	31.26	33.46	33.41	6.56%	3,095,852
Nov 18, 2025	31.12	31.86	31.08	31.40	31.35	0.90%	956,353
Nov 17, 2025	30.50	31.88	30.36	31.12	31.07	2.98%	1,239,475
Nov 14, 2025	31.20	31.26	29.92	30.22	30.17	-2.39%	1,225,395
Nov 13, 2025	31.50	31.50	30.96	30.96	30.91	-0.45%	952,557
Nov 12, 2025	32.38	32.38	30.94	31.10	31.05	-2.57%	1,439,801
Nov 11, 2025	33.98	33.98	31.92	31.92	31.87	-9.98%	4,208,990
Nov 10, 2025	35.34	35.80	34.98	35.46	35.40	0.45%	1,224,051
Nov 7, 2025	36.16	36.66	35.16	35.30	35.24	-2.32%	1,423,778
Nov 6, 2025	36.42	36.80	35.86	36.14	36.08	-0.22%	1,307,835
Nov 5, 2025	35.58	36.70	34.88	36.22	36.16	1.80%	2,134,466
Nov 4, 2025	35.50	36.16	35.12	35.58	35.52	0.62%	2,404,974
Nov 3, 2025	34.50	35.70	34.00	35.36	35.30	4.37%	2,378,830
Oct 31, 2025	33.60	34.10	32.96	33.88	33.83	2.23%	1,030,066
Oct 30, 2025	32.80	33.44	32.80	33.14	33.09	1.04%	655,168
Oct 28, 2025	33.48	33.48	32.68	32.80	32.75	-0.12%	318,277
Oct 27, 2025	33.52	33.84	32.84	32.84	32.79	-1.91%	1,062,197
Oct 24, 2025	31.96	33.48	31.96	33.48	33.43	4.76%	1,490,208
Oct 23, 2025	32.10	32.50	31.96	31.96	31.91	-0.62%	655,933
Oct 22, 2025	32.02	32.64	32.02	32.16	32.11	-0.19%	689,706
Oct 21, 2025	32.32	32.84	31.90	32.22	32.17	-0.06%	1,035,094
Oct 20, 2025	32.00	32.46	31.14	32.24	32.19	2.09%	1,335,280
Oct 17, 2025	31.50	31.82	30.40	31.58	31.53	0.25%	853,949
Oct 16, 2025	31.46	32.30	31.36	31.50	31.45	-0.94%	756,966
Oct 15, 2025	32.06	32.18	31.28	31.80	31.75	-0.31%	1,189,469
Oct 14, 2025	32.12	32.40	31.30	31.90	31.85	-0.68%	989,034
Oct 13, 2025	31.90	32.68	31.90	32.12	32.07	-2.55%	713,511
Oct 10, 2025	32.94	33.42	32.86	32.96	32.91	0.12%	716,476
Oct 9, 2025	32.92	33.40	32.82	32.92	32.87	0.12%	678,369
Oct 8, 2025	33.66	33.98	32.86	32.88	32.83	-2.26%	1,056,912
Oct 7, 2025	33.60	34.00	33.28	33.64	33.59	-0.12%	630,340
Oct 6, 2025	34.00	34.10	33.56	33.68	33.63	-0.06%	1,011,537
Oct 3, 2025	33.80	34.14	33.40	33.70	33.65	-0.88%	907,854
Oct 2, 2025	34.64	34.86	33.80	34.00	33.95	-1.28%	1,179,431
Oct 1, 2025	33.90	34.88	33.40	34.44	34.39	1.65%	1,757,970
Sep 30, 2025	35.30	35.30	33.84	33.88	33.83	-4.24%	2,284,382
Sep 29, 2025	34.00	36.32	33.96	35.38	35.32	6.50%	6,427,412
Sep 26, 2025	33.72	34.14	33.18	33.22	33.17	-1.42%	1,027,192