IST:DAPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	12.66	12.80	12.31	12.66	12.66	0.16%	37,806,520
Dec 17, 2025	13.00	13.01	12.58	12.64	12.64	-1.63%	33,165,560
Dec 16, 2025	12.80	13.10	12.55	12.85	12.85	0.78%	24,765,540
Dec 15, 2025	12.87	12.90	12.53	12.75	12.75	-0.78%	16,239,690
Dec 12, 2025	12.83	12.85	12.30	12.85	12.85	1.26%	21,027,560
Dec 11, 2025	13.12	13.12	12.59	12.69	12.69	-2.46%	50,724,999
Dec 10, 2025	13.07	13.13	12.82	13.01	13.01	0.46%	53,105,581
Dec 9, 2025	12.82	13.19	12.71	12.95	12.95	1.57%	65,058,220
Dec 8, 2025	12.00	12.94	11.94	12.75	12.75	6.78%	52,906,650
Dec 5, 2025	11.28	12.16	11.23	11.94	11.94	5.94%	50,428,840
Dec 4, 2025	11.15	11.32	11.12	11.27	11.27	1.44%	6,516,056
Dec 3, 2025	11.24	11.41	11.11	11.11	11.11	-1.16%	9,968,515
Dec 2, 2025	11.60	11.60	11.24	11.24	11.24	-3.02%	6,750,175
Dec 1, 2025	11.45	11.72	11.23	11.59	11.59	0.96%	22,811,540
Nov 28, 2025	10.56	11.51	10.06	11.48	11.48	7.79%	62,972,290
Nov 27, 2025	10.90	11.05	10.65	10.65	10.65	-2.29%	12,197,120
Nov 26, 2025	11.49	11.57	10.90	10.90	10.90	-5.13%	15,442,120
Nov 25, 2025	12.11	12.12	11.15	11.49	11.49	-5.04%	21,049,340
Nov 24, 2025	12.08	12.14	11.93	12.10	12.10	1.09%	31,937,970
Nov 21, 2025	11.93	12.14	11.77	11.97	11.97	0.25%	22,112,000
Nov 20, 2025	11.99	13.09	11.85	11.94	11.94	0.34%	50,956,290
Nov 19, 2025	11.95	12.27	11.74	11.90	11.90	-0.17%	41,371,250
Nov 18, 2025	11.89	11.96	11.77	11.92	11.92	0.17%	13,679,910
Nov 17, 2025	12.02	12.38	11.76	11.90	11.90	-0.83%	37,857,240
Nov 14, 2025	11.70	12.02	11.52	12.00	12.00	1.35%	32,320,290
Nov 13, 2025	11.90	12.11	11.63	11.84	11.84	-0.42%	11,812,710
Nov 12, 2025	12.00	12.25	11.79	11.89	11.89	-1.74%	17,414,430
Nov 11, 2025	12.74	12.83	12.00	12.10	12.10	-5.02%	17,592,830
Nov 10, 2025	12.98	13.00	11.77	12.74	12.74	-1.85%	30,753,560
Nov 7, 2025	14.25	14.25	12.95	12.98	12.98	-9.74%	54,928,660
Nov 6, 2025	13.19	14.40	13.18	14.38	14.38	9.02%	58,532,430
Nov 5, 2025	13.14	13.50	13.03	13.19	13.19	0.84%	26,296,440
Nov 4, 2025	13.58	13.71	13.06	13.08	13.08	-3.61%	20,756,770
Nov 3, 2025	14.32	14.32	13.57	13.57	13.57	-3.35%	17,694,980
Oct 31, 2025	13.60	14.60	13.32	14.04	14.04	3.24%	33,308,670
Oct 30, 2025	13.20	13.65	13.01	13.60	13.60	4.06%	38,270,510
Oct 28, 2025	13.55	13.55	13.07	13.07	13.07	-2.17%	7,035,859
Oct 27, 2025	13.30	13.49	12.92	13.36	13.36	-0.30%	29,744,780
Oct 24, 2025	12.80	13.43	12.65	13.40	13.40	5.43%	50,682,980
Oct 23, 2025	12.99	13.35	12.63	12.71	12.71	-2.16%	18,799,090
Oct 22, 2025	12.55	13.19	12.45	12.99	12.99	3.51%	29,404,480
Oct 21, 2025	13.10	13.48	12.55	12.55	12.55	-3.83%	20,505,200
Oct 20, 2025	13.04	13.18	12.78	13.05	13.05	0.08%	11,450,390
Oct 17, 2025	13.44	13.44	12.77	13.04	13.04	-2.61%	11,806,570