IST:DAPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.63	14.79	13.52	13.52	13.52	-7.21%	20,325,450
Mar 26, 2026	14.77	14.90	14.04	14.57	14.57	-1.49%	24,298,640
Mar 25, 2026	15.00	15.10	14.40	14.79	14.79	-1.40%	40,749,680
Mar 24, 2026	14.80	15.45	14.35	15.00	15.00	-	42,225,710
Mar 23, 2026	15.20	15.33	14.48	15.00	15.00	-2.60%	45,083,090
Mar 19, 2026	15.21	15.75	15.10	15.40	15.40	0.98%	26,047,410
Mar 18, 2026	15.10	15.95	15.10	15.25	15.25	1.73%	56,636,630
Mar 17, 2026	13.70	15.11	13.52	14.99	14.99	9.10%	56,525,630
Mar 16, 2026	13.30	14.09	13.30	13.74	13.74	3.31%	49,580,460
Mar 13, 2026	12.77	13.97	12.60	13.30	13.30	4.72%	91,030,710
Mar 12, 2026	11.76	12.87	11.45	12.70	12.70	7.99%	41,769,810
Mar 11, 2026	12.40	12.46	11.75	11.76	11.76	-5.24%	16,999,810
Mar 10, 2026	11.90	12.58	11.89	12.41	12.41	3.50%	23,923,780
Mar 9, 2026	11.05	12.01	10.81	11.99	11.99	8.31%	23,609,220
Mar 6, 2026	11.01	11.76	10.80	11.07	11.07	0.64%	51,537,668
Mar 5, 2026	11.09	11.31	11.00	11.00	11.00	-0.27%	7,158,950
Mar 4, 2026	10.95	11.90	10.77	11.03	11.03	1.94%	24,159,550
Mar 3, 2026	10.98	11.10	10.79	10.82	10.82	-1.01%	8,938,233
Mar 2, 2026	10.31	11.03	10.31	10.93	10.93	-4.54%	18,485,720
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