IST:ISDMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.60	35.86	35.46	35.68	35.68	0.22%	1,638,646
Dec 4, 2025	36.08	36.30	35.56	35.60	35.60	-1.39%	1,747,416
Dec 3, 2025	36.16	36.78	35.88	36.10	36.10	-	2,710,406
Dec 2, 2025	35.92	36.10	35.70	36.10	36.10	0.50%	1,173,375
Dec 1, 2025	35.22	36.06	35.20	35.92	35.92	1.99%	1,712,226
Nov 28, 2025	35.30	35.62	35.10	35.22	35.22	-	1,672,310
Nov 27, 2025	35.32	35.60	35.16	35.22	35.22	0.28%	1,545,870
Nov 26, 2025	35.30	35.30	34.90	35.12	35.12	-0.51%	2,006,568
Nov 25, 2025	35.14	35.30	34.86	35.30	35.30	0.63%	2,584,772
Nov 24, 2025	35.30	35.30	35.02	35.08	35.08	-0.74%	1,575,291
Nov 21, 2025	35.58	35.60	35.06	35.34	35.34	-0.73%	1,814,201
Nov 20, 2025	35.70	35.96	35.48	35.60	35.60	0.45%	1,825,897
Nov 19, 2025	35.20	35.84	35.18	35.44	35.44	1.03%	3,111,115
Nov 18, 2025	35.54	35.82	34.92	35.08	35.08	-1.29%	3,011,170
Nov 17, 2025	35.24	36.26	35.24	35.54	35.54	0.97%	2,782,573
Nov 14, 2025	35.40	35.74	34.98	35.20	35.20	-0.56%	2,717,620
Nov 13, 2025	35.46	35.90	35.30	35.40	35.40	-0.17%	2,659,943
Nov 12, 2025	36.22	36.30	35.30	35.46	35.46	-1.45%	2,983,485
Nov 11, 2025	37.20	37.36	35.34	35.98	35.98	-3.28%	2,426,752
Nov 10, 2025	38.04	38.04	37.14	37.20	37.20	-1.33%	1,679,706
Nov 7, 2025	38.36	38.42	37.48	37.70	37.70	-1.46%	1,812,254
Nov 6, 2025	38.72	38.80	38.20	38.26	38.26	-0.62%	1,520,736
Nov 5, 2025	39.18	39.18	37.90	38.50	38.50	-1.03%	2,001,128
Nov 4, 2025	39.40	39.46	38.56	38.90	38.90	-1.32%	1,505,373
Nov 3, 2025	38.68	39.78	38.68	39.42	39.42	2.02%	3,039,263
Oct 31, 2025	38.42	39.12	38.36	38.64	38.64	0.68%	2,061,055
Oct 30, 2025	38.68	38.96	38.28	38.38	38.38	-0.78%	1,413,825
Oct 28, 2025	38.62	38.84	38.36	38.68	38.68	0.16%	706,631
Oct 27, 2025	38.56	39.12	38.40	38.62	38.62	0.26%	1,717,206
Oct 24, 2025	37.48	38.64	37.34	38.52	38.52	3.66%	2,342,586
Oct 23, 2025	37.08	37.52	36.92	37.16	37.16	0.22%	1,912,884
Oct 22, 2025	37.48	38.14	37.02	37.08	37.08	-0.75%	2,307,755
Oct 21, 2025	37.66	37.96	37.16	37.36	37.36	-0.85%	2,526,514
Oct 20, 2025	36.18	38.24	36.18	37.68	37.68	4.72%	2,568,318
Oct 17, 2025	36.90	37.04	35.98	35.98	35.98	-3.54%	2,042,267
Oct 16, 2025	37.18	37.82	36.96	37.30	37.30	0.38%	2,021,623
Oct 15, 2025	36.16	37.74	36.14	37.16	37.16	3.34%	3,715,150
Oct 14, 2025	36.50	36.72	35.78	35.96	35.96	-1.48%	2,341,027
Oct 13, 2025	36.70	37.02	36.44	36.50	36.50	-1.46%	1,445,598
Oct 10, 2025	37.46	37.70	36.90	37.04	37.04	-1.23%	2,381,941
Oct 9, 2025	36.72	38.04	36.40	37.50	37.50	3.48%	3,889,294
Oct 8, 2025	37.56	37.70	36.24	36.24	36.24	-4.18%	3,942,732
Oct 7, 2025	38.26	38.40	37.66	37.82	37.82	-1.15%	1,774,112
Oct 6, 2025	38.16	39.08	38.16	38.26	38.26	0.31%	2,044,420
Oct 3, 2025	38.12	38.70	37.84	38.14	38.14	0.47%	1,677,756
Oct 2, 2025	38.40	38.50	37.66	37.96	37.96	-0.89%	1,646,903
Oct 1, 2025	38.38	38.68	37.74	38.30	38.30	-0.21%	2,079,191
Sep 30, 2025	38.14	38.48	37.86	38.38	38.38	1.64%	1,637,137
Sep 29, 2025	38.82	38.90	37.74	37.76	37.76	-2.68%	2,394,322
Sep 26, 2025	40.24	40.28	38.76	38.80	38.80	-3.77%	3,290,668