ITSTAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 48,544.39 | -42.32 | -0.09% | 48,381.94 | 48,608.85 | 48,371.49 | 0 |
May 17 2024 | 48,586.71 | -285.46 | -0.58% | 48,864.71 | 48,864.72 | 48,572.21 | 0 |
May 16 2024 | 48,872.17 | -202.05 | -0.41% | 49,015.75 | 49,050.29 | 48,720.71 | 0 |
May 15 2024 | 49,074.22 | 504.02 | 1.04% | 48,695.43 | 49,111.11 | 48,566.03 | 0 |
May 14 2024 | 48,570.20 | 328.73 | 0.68% | 48,211.43 | 48,651.74 | 48,178.40 | 0 |
May 13 2024 | 48,241.47 | -131.86 | -0.27% | 48,269.66 | 48,435.59 | 48,165.40 | 0 |
May 10 2024 | 48,373.33 | 312.07 | 0.65% | 48,355.29 | 48,420.13 | 48,188.77 | 0 |
May 09 2024 | 48,061.26 | -18.98 | -0.04% | 48,121.18 | 48,218.85 | 47,973.37 | 0 |
May 08 2024 | 48,080.24 | -58.38 | -0.12% | 48,110.33 | 48,268.00 | 47,913.43 | 0 |
May 07 2024 | 48,138.62 | 620.55 | 1.31% | 47,648.82 | 48,162.12 | 47,648.82 | 0 |
May 06 2024 | 47,518.07 | 246.04 | 0.52% | 47,235.80 | 47,597.16 | 47,131.46 | 0 |
May 03 2024 | 47,272.03 | 177.16 | 0.38% | 47,276.29 | 47,639.65 | 47,228.51 | 0 |
May 02 2024 | 47,094.87 | -39.31 | -0.08% | 47,326.05 | 47,480.22 | 46,969.47 | 0 |
Apr 30 2024 | 47,134.18 | -379.81 | -0.80% | 47,466.48 | 47,523.78 | 47,134.18 | 0 |
Apr 29 2024 | 47,513.99 | 591.20 | 1.26% | 47,030.25 | 47,513.99 | 46,870.21 | 0 |
Apr 26 2024 | 46,922.79 | 634.46 | 1.37% | 46,517.92 | 46,960.56 | 46,468.65 | 0 |
Apr 25 2024 | 46,288.33 | -365.11 | -0.78% | 46,574.44 | 46,700.87 | 46,118.96 | 0 |
Apr 24 2024 | 46,653.44 | -64.88 | -0.14% | 46,773.13 | 46,939.61 | 46,633.28 | 0 |
Apr 23 2024 | 46,718.32 | 743.74 | 1.62% | 46,201.07 | 46,771.66 | 46,189.18 | 0 |
Apr 22 2024 | 45,974.58 | 165.44 | 0.36% | 45,950.57 | 46,216.08 | 45,941.46 | 0 |
Apr 19 2024 | 45,809.14 | -273.22 | -0.59% | 45,909.74 | 45,909.74 | 45,564.32 | 0 |
Apr 18 2024 | 46,082.36 | 28.59 | 0.06% | 46,108.78 | 46,133.67 | 45,637.49 | 0 |
Apr 17 2024 | 46,053.77 | -77.20 | -0.17% | 46,127.83 | 46,350.87 | 46,053.77 | 0 |
Apr 16 2024 | 46,130.97 | -581.45 | -1.24% | 46,341.61 | 46,358.08 | 45,910.32 | 0 |
Apr 15 2024 | 46,712.42 | -596.62 | -1.26% | 46,827.21 | 47,168.94 | 46,690.18 | 0 |
Apr 11 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Apr 11 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Apr 10 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Apr 08 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Apr 07 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Apr 04 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Apr 03 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Apr 02 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Apr 01 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Mar 27 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Mar 26 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Mar 25 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Mar 24 2024 | 47,309.04 | 0.00 | 0.00% | 47,309.04 | 47,309.04 | 47,309.04 | 0 |
Mar 22 2024 | 47,309.04 | 181.48 | 0.39% | 47,083.66 | 47,339.69 | 47,029.61 | 0 |
Mar 21 2024 | 47,127.56 | 384.14 | 0.82% | 47,027.54 | 47,226.69 | 46,777.05 | 0 |
Mar 20 2024 | 46,743.42 | -21.49 | -0.05% | 46,664.73 | 46,775.59 | 46,343.66 | 0 |
Mar 19 2024 | 46,764.91 | 218.60 | 0.47% | 46,538.62 | 46,788.31 | 46,378.76 | 0 |
Mar 18 2024 | 46,546.31 | 7.81 | 0.02% | 46,680.72 | 46,895.40 | 46,447.40 | 0 |
Mar 15 2024 | 46,538.50 | 192.41 | 0.42% | 46,476.22 | 46,686.17 | 46,374.62 | 0 |
Mar 14 2024 | 46,346.09 | -409.42 | -0.88% | 46,782.17 | 46,961.82 | 46,230.20 | 0 |
Mar 13 2024 | 46,755.51 | 344.58 | 0.74% | 46,544.29 | 46,842.77 | 46,334.74 | 0 |
Mar 12 2024 | 46,410.93 | 413.46 | 0.90% | 46,214.16 | 46,410.93 | 45,989.33 | 0 |
Mar 11 2024 | 45,997.47 | -551.96 | -1.19% | 46,409.21 | 46,409.21 | 45,811.72 | 0 |
Mar 08 2024 | 46,549.43 | 140.06 | 0.30% | 46,444.52 | 46,739.44 | 46,314.15 | 0 |
Mar 07 2024 | 46,409.37 | 156.11 | 0.34% | 46,223.32 | 46,511.13 | 45,845.38 | 0 |
Mar 06 2024 | 46,253.26 | 336.00 | 0.73% | 45,977.57 | 46,286.49 | 45,889.94 | 0 |
Mar 05 2024 | 45,917.26 | -628.72 | -1.35% | 46,476.86 | 46,535.54 | 45,903.65 | 0 |
Mar 04 2024 | 46,545.98 | -30.89 | -0.07% | 46,657.83 | 46,657.83 | 46,449.26 | 0 |
Mar 01 2024 | 46,576.87 | 151.99 | 0.33% | 46,666.44 | 46,710.43 | 46,259.28 | 0 |
Feb 29 2024 | 46,424.88 | -335.50 | -0.72% | 46,834.04 | 46,945.23 | 46,424.88 | 0 |
Feb 28 2024 | 46,760.38 | -376.64 | -0.80% | 47,185.68 | 47,185.68 | 46,656.73 | 0 |
Feb 27 2024 | 47,137.02 | -38.99 | -0.08% | 47,112.92 | 47,170.27 | 46,832.60 | 0 |
Feb 26 2024 | 47,176.01 | 292.11 | 0.62% | 46,949.02 | 47,208.78 | 46,873.92 | 0 |
Feb 23 2024 | 46,883.90 | -48.06 | -0.10% | 47,059.81 | 47,061.96 | 46,799.45 | 0 |
Feb 22 2024 | 46,931.96 | 545.11 | 1.18% | 46,824.49 | 46,977.89 | 46,694.53 | 0 |
Feb 21 2024 | 46,386.85 | 21.92 | 0.05% | 46,422.43 | 46,563.73 | 46,241.06 | 0 |