IST:DARDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	2.58	2.62	2.41	2.43	2.43	-5.45%	46,991,210
Nov 6, 2025	2.63	2.63	2.55	2.57	2.57	-1.91%	25,755,340
Nov 5, 2025	2.64	2.66	2.59	2.62	2.62	-0.38%	23,888,700
Nov 4, 2025	2.69	2.71	2.60	2.63	2.63	-2.23%	29,026,970
Nov 3, 2025	2.62	2.78	2.60	2.69	2.69	3.07%	75,969,670
Oct 31, 2025	2.64	2.67	2.57	2.61	2.61	0.38%	45,625,830
Oct 30, 2025	2.53	2.64	2.53	2.60	2.60	3.17%	42,125,410
Oct 28, 2025	2.56	2.58	2.51	2.52	2.52	-1.95%	24,296,670
Oct 27, 2025	2.55	2.62	2.52	2.57	2.57	1.18%	32,470,660
Oct 24, 2025	2.43	2.55	2.43	2.54	2.54	4.96%	43,749,790
Oct 23, 2025	2.43	2.52	2.40	2.42	2.42	0.41%	49,432,770
Oct 22, 2025	2.39	2.42	2.38	2.41	2.41	1.26%	33,221,280
Oct 21, 2025	2.46	2.46	2.38	2.38	2.38	-2.86%	38,742,120
Oct 20, 2025	2.42	2.49	2.37	2.45	2.45	1.66%	30,081,540
Oct 17, 2025	2.45	2.48	2.35	2.41	2.41	-1.63%	29,099,840
Oct 16, 2025	2.52	2.56	2.45	2.45	2.45	-3.54%	28,981,720
Oct 15, 2025	2.49	2.55	2.47	2.54	2.54	2.42%	25,063,560
Oct 14, 2025	2.57	2.59	2.46	2.48	2.48	-3.50%	34,011,530
Oct 13, 2025	2.68	2.71	2.57	2.57	2.57	-4.81%	56,581,590
Oct 10, 2025	2.61	2.70	2.60	2.70	2.70	3.45%	40,326,700
Oct 9, 2025	2.61	2.72	2.59	2.61	2.61	0.77%	64,219,020
Oct 8, 2025	2.61	2.67	2.56	2.59	2.59	-1.15%	34,384,170
Oct 7, 2025	2.60	2.65	2.56	2.62	2.62	0.77%	35,235,330
Oct 6, 2025	2.56	2.64	2.55	2.60	2.60	1.96%	34,267,600
Oct 3, 2025	2.57	2.59	2.54	2.55	2.55	-0.78%	27,780,870
Oct 2, 2025	2.64	2.69	2.55	2.57	2.57	-2.65%	22,118,960
Oct 1, 2025	2.64	2.67	2.52	2.64	2.64	0.38%	43,806,120
Sep 30, 2025	2.72	2.73	2.63	2.63	2.63	-3.31%	29,915,870
Sep 29, 2025	2.75	2.79	2.70	2.72	2.72	-1.09%	51,183,150
Sep 26, 2025	2.76	2.76	2.66	2.75	2.75	-	47,021,040
Sep 25, 2025	2.80	2.90	2.75	2.75	2.75	-1.08%	47,959,360
Sep 24, 2025	2.78	2.84	2.74	2.78	2.78	-	46,484,600
Sep 23, 2025	2.86	2.88	2.77	2.78	2.78	-3.47%	53,235,460
Sep 22, 2025	2.98	2.98	2.88	2.88	2.88	-0.35%	60,088,310
Sep 19, 2025	2.86	3.00	2.84	2.89	2.89	1.40%	80,810,200
Sep 18, 2025	2.87	3.12	2.83	2.85	2.85	-	182,242,400
Sep 17, 2025	2.87	2.96	2.78	2.85	2.85	-0.35%	116,405,900
Sep 16, 2025	2.62	2.86	2.60	2.86	2.86	10.00%	86,673,770
Sep 15, 2025	2.40	2.61	2.34	2.60	2.60	8.79%	47,194,400
Sep 12, 2025	2.46	2.46	2.35	2.39	2.39	-2.05%	41,671,860
Sep 11, 2025	2.54	2.61	2.44	2.44	2.44	-3.56%	41,487,340
Sep 10, 2025	2.65	2.65	2.51	2.53	2.53	-3.44%	51,386,700
Sep 9, 2025	2.70	2.80	2.60	2.62	2.62	-1.87%	51,207,120
Sep 8, 2025	2.69	2.75	2.57	2.67	2.67	-4.30%	60,180,640
Sep 5, 2025	3.00	3.02	2.76	2.79	2.79	-6.69%	77,792,050
Sep 4, 2025	2.93	3.05	2.88	2.99	2.99	3.46%	88,129,740
Sep 3, 2025	2.85	2.97	2.79	2.89	2.89	1.05%	103,494,200
Sep 2, 2025	2.94	3.02	2.76	2.86	2.86	-2.39%	148,799,000
Sep 1, 2025	2.71	2.95	2.70	2.93	2.93	8.12%	95,839,510
Aug 29, 2025	2.85	2.86	2.71	2.71	2.71	-4.58%	57,845,930