IST:DAPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.61	11.89	11.33	11.45	11.45	-1.29%	8,631,950
Feb 26, 2026	11.63	11.81	11.42	11.60	11.60	0.52%	9,984,929
Feb 25, 2026	11.94	11.99	11.47	11.54	11.54	-3.35%	11,350,993
Feb 24, 2026	12.13	12.27	11.86	11.94	11.94	-1.57%	18,829,120
Feb 23, 2026	12.13	12.60	12.06	12.13	12.13	-0.33%	20,927,360
Feb 20, 2026	11.92	12.46	11.91	12.17	12.17	2.10%	13,537,830
Feb 19, 2026	13.20	13.32	11.92	11.92	11.92	-8.80%	22,963,610
Feb 18, 2026	13.20	13.84	12.88	13.07	13.07	-1.80%	37,831,860
Feb 17, 2026	13.46	13.68	13.10	13.31	13.31	1.06%	24,052,660
Feb 16, 2026	13.10	13.96	12.86	13.17	13.17	0.30%	56,445,640
Feb 13, 2026	11.94	13.13	11.87	13.13	13.13	9.97%	54,664,470
Feb 12, 2026	11.42	12.22	11.42	11.94	11.94	2.93%	18,769,750
Feb 11, 2026	11.96	12.12	11.60	11.60	11.60	-4.13%	20,844,480
Feb 10, 2026	11.76	12.50	11.65	12.10	12.10	2.89%	31,140,392
Feb 9, 2026	11.48	12.09	11.30	11.76	11.76	4.07%	24,638,424
Feb 6, 2026	11.86	11.87	11.01	11.30	11.30	-0.70%	24,549,360
Feb 5, 2026	10.30	11.38	10.24	11.38	11.38	9.95%	43,366,383
Feb 4, 2026	10.40	10.51	10.16	10.35	10.35	-0.48%	11,558,392
Feb 3, 2026	10.32	10.54	10.20	10.40	10.40	0.78%	12,599,040
Feb 2, 2026	10.80	10.80	10.28	10.32	10.32	-4.80%	11,024,030
Jan 30, 2026	11.15	11.17	10.77	10.84	10.84	-2.52%	12,085,360
Jan 29, 2026	11.52	11.66	11.04	11.12	11.12	-4.14%	17,068,760
Jan 28, 2026	11.52	11.90	11.39	11.60	11.60	1.49%	68,181,150
Jan 27, 2026	11.42	11.80	11.30	11.43	11.43	0.09%	39,818,760
Jan 26, 2026	11.07	11.59	10.85	11.42	11.42	3.35%	34,556,850
Jan 23, 2026	11.20	11.35	11.05	11.05	11.05	-1.07%	5,730,827
Jan 22, 2026	11.05	11.40	11.01	11.17	11.17	0.90%	15,395,840
Jan 21, 2026	11.09	11.24	10.80	11.07	11.07	-0.18%	9,646,621
Jan 20, 2026	10.80	11.09	10.66	11.09	11.09	2.69%	7,045,664
Jan 19, 2026	10.95	11.10	10.60	10.80	10.80	-1.37%	15,534,060
Jan 16, 2026	11.20	11.22	10.95	10.95	10.95	-2.23%	7,419,324
Jan 15, 2026	11.16	11.46	10.92	11.20	11.20	0.36%	14,423,920
Jan 14, 2026	11.65	11.81	11.16	11.16	11.16	-4.45%	23,581,110
Jan 13, 2026	11.79	11.79	11.29	11.68	11.68	1.04%	16,567,010
Jan 12, 2026	12.00	12.08	11.43	11.56	11.56	-3.67%	18,450,260
Jan 9, 2026	11.06	12.10	10.95	12.00	12.00	7.33%	38,806,129
Jan 8, 2026	11.20	11.64	11.18	11.18	11.18	-9.98%	75,465,740
Jan 7, 2026	14.10	14.10	12.42	12.42	12.42	-10.00%	138,044,500
Jan 6, 2026	14.34	14.49	12.91	13.80	13.80	-3.77%	146,146,400
Jan 5, 2026	13.12	14.34	12.77	14.34	14.34	9.97%	68,425,520
Jan 2, 2026	11.98	13.04	11.76	13.04	13.04	9.95%	83,889,730
Dec 31, 2025	12.76	12.76	11.86	11.86	11.86	-7.05%	17,461,150
Dec 30, 2025	13.15	13.15	12.46	12.76	12.76	-2.22%	37,327,940
Dec 29, 2025	13.21	13.25	12.90	13.05	13.05	-1.14%	26,217,450
Dec 26, 2025	13.40	13.60	12.96	13.20	13.20	-1.05%	58,671,970
Dec 25, 2025	13.20	13.38	13.18	13.34	13.34	1.06%	14,723,960
Dec 24, 2025	13.22	13.42	12.94	13.20	13.20	0.76%	52,381,400
Dec 23, 2025	12.73	13.30	12.64	13.10	13.10	3.15%	42,622,770
Dec 22, 2025	12.70	12.95	12.50	12.70	12.70	0.40%	26,087,920
Dec 19, 2025	12.74	12.74	12.53	12.65	12.65	-0.08%	13,356,820