IST:DARDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.35	2.36	2.28	2.31	2.31	-2.12%	23,831,360
Feb 5, 2026	2.41	2.43	2.35	2.36	2.36	-2.48%	21,718,270
Feb 4, 2026	2.47	2.48	2.42	2.42	2.42	-1.22%	28,325,120
Feb 3, 2026	2.49	2.55	2.45	2.45	2.45	-1.21%	34,448,980
Feb 2, 2026	2.40	2.51	2.38	2.48	2.48	1.64%	52,397,520
Jan 30, 2026	2.47	2.49	2.41	2.44	2.44	-0.81%	35,596,860
Jan 29, 2026	2.44	2.50	2.41	2.46	2.46	1.23%	41,176,870
Jan 28, 2026	2.41	2.48	2.38	2.43	2.43	0.83%	42,094,187
Jan 27, 2026	2.45	2.45	2.40	2.41	2.41	-1.63%	37,355,900
Jan 26, 2026	2.39	2.47	2.37	2.45	2.45	4.70%	69,260,518
Jan 23, 2026	2.37	2.39	2.32	2.34	2.34	-0.85%	31,771,020
Jan 22, 2026	2.27	2.36	2.26	2.36	2.36	4.42%	39,964,380
Jan 21, 2026	2.30	2.33	2.24	2.26	2.26	-1.31%	39,535,510
Jan 20, 2026	2.30	2.33	2.28	2.29	2.29	-0.43%	33,813,135
Jan 19, 2026	2.32	2.34	2.29	2.30	2.30	-0.86%	40,787,880
Jan 16, 2026	2.32	2.33	2.26	2.32	2.32	-	48,998,698
Jan 15, 2026	2.18	2.32	2.17	2.32	2.32	6.42%	44,516,760
Jan 14, 2026	2.20	2.24	2.18	2.18	2.18	-0.46%	35,902,600
Jan 13, 2026	2.21	2.22	2.18	2.19	2.19	-0.45%	38,891,660
Jan 12, 2026	2.20	2.21	2.17	2.20	2.20	0.46%	32,196,200
Jan 9, 2026	2.16	2.20	2.15	2.19	2.19	1.86%	25,962,740
Jan 8, 2026	2.17	2.18	2.13	2.15	2.15	-1.38%	23,084,320
Jan 7, 2026	2.24	2.26	2.17	2.18	2.18	-2.68%	28,775,670
Jan 6, 2026	2.25	2.30	2.24	2.24	2.24	-0.44%	72,724,443
Jan 5, 2026	2.24	2.27	2.17	2.25	2.25	0.45%	42,267,149
Jan 2, 2026	2.18	2.25	2.18	2.24	2.24	2.75%	13,587,920
Dec 31, 2025	2.17	2.20	2.16	2.18	2.18	0.46%	14,679,810
Dec 30, 2025	2.16	2.17	2.13	2.17	2.17	0.46%	10,767,710
Dec 29, 2025	2.18	2.28	2.14	2.16	2.16	-0.92%	28,394,270
Dec 26, 2025	2.20	2.20	2.14	2.18	2.18	-0.46%	20,192,425
Dec 25, 2025	2.24	2.24	2.19	2.19	2.19	-1.35%	9,926,749
Dec 24, 2025	2.21	2.26	2.19	2.22	2.22	0.45%	29,746,110
Dec 23, 2025	2.25	2.25	2.20	2.21	2.21	-1.78%	19,758,040
Dec 22, 2025	2.26	2.32	2.23	2.25	2.25	-	36,804,250
Dec 19, 2025	2.27	2.30	2.25	2.25	2.25	-0.44%	13,913,315
Dec 18, 2025	2.28	2.31	2.26	2.26	2.26	-0.44%	23,697,511
Dec 17, 2025	2.31	2.32	2.27	2.27	2.27	-1.30%	14,838,390
Dec 16, 2025	2.39	2.40	2.28	2.30	2.30	-3.36%	28,915,012
Dec 15, 2025	2.39	2.44	2.35	2.38	2.38	-	40,979,800
Dec 12, 2025	2.33	2.39	2.29	2.38	2.38	2.59%	73,196,760
Dec 11, 2025	2.25	2.38	2.24	2.32	2.32	3.57%	50,523,071
Dec 10, 2025	2.30	2.33	2.24	2.24	2.24	-2.61%	23,917,930
Dec 9, 2025	2.27	2.34	2.24	2.30	2.30	1.77%	38,551,820
Dec 8, 2025	2.24	2.29	2.24	2.26	2.26	1.35%	23,919,950
Dec 5, 2025	2.23	2.26	2.21	2.23	2.23	-	16,508,930
Dec 4, 2025	2.25	2.30	2.22	2.23	2.23	-0.89%	35,657,236
Dec 3, 2025	2.30	2.30	2.23	2.25	2.25	-1.32%	20,600,450
Dec 2, 2025	2.28	2.32	2.27	2.28	2.28	-	26,343,360
Dec 1, 2025	2.23	2.30	2.22	2.28	2.28	2.24%	27,766,100
Nov 28, 2025	2.33	2.39	2.23	2.23	2.23	-4.70%	91,476,510