IST:DCTTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.02	26.54	25.68	25.92	-	-0.31%	1,336,258
Dec 4, 2025	26.44	26.80	26.00	26.00	26.00	-1.59%	1,439,198
Dec 3, 2025	26.10	27.22	26.10	26.42	26.42	1.38%	2,228,330
Dec 2, 2025	26.04	26.48	25.98	26.06	26.06	0.08%	997,238
Dec 1, 2025	26.10	26.36	24.86	26.04	26.04	-0.23%	2,000,904
Nov 28, 2025	26.86	27.50	25.96	26.10	26.10	-2.83%	2,339,438
Nov 27, 2025	26.90	27.30	26.74	26.86	26.86	0.30%	1,490,679
Nov 26, 2025	27.32	27.84	26.76	26.78	26.78	-1.98%	1,559,208
Nov 25, 2025	28.08	28.32	27.18	27.32	27.32	-2.43%	2,109,580
Nov 24, 2025	27.52	28.52	27.52	28.00	28.00	-0.14%	1,547,844
Nov 21, 2025	28.56	28.56	27.96	28.04	28.04	-1.75%	1,674,854
Nov 20, 2025	28.88	29.18	28.26	28.54	28.54	-1.38%	1,841,217
Nov 19, 2025	29.22	29.48	28.72	28.94	28.94	-0.21%	2,269,547
Nov 18, 2025	28.94	29.80	28.70	29.00	29.00	0.49%	2,665,238
Nov 17, 2025	28.18	29.42	28.18	28.86	28.86	2.92%	2,075,128
Nov 14, 2025	28.60	29.02	28.04	28.04	28.04	-2.64%	1,541,818
Nov 13, 2025	29.00	29.30	28.08	28.80	28.80	0.07%	2,337,344
Nov 12, 2025	30.16	30.22	28.72	28.78	28.78	-3.10%	2,016,889
Nov 11, 2025	29.32	29.90	27.86	29.70	29.70	1.23%	4,423,142
Nov 10, 2025	30.30	30.54	29.34	29.34	29.34	-3.10%	3,051,872
Nov 7, 2025	31.00	31.10	30.16	30.28	30.28	-2.32%	3,201,274
Nov 6, 2025	31.62	31.78	30.98	31.00	31.00	-1.84%	1,917,801
Nov 5, 2025	32.74	32.82	31.26	31.58	31.58	-3.54%	2,501,318
Nov 4, 2025	32.78	33.00	31.70	32.74	32.74	-0.12%	2,016,816
Nov 3, 2025	31.90	33.14	31.90	32.78	32.78	2.37%	2,104,746
Oct 31, 2025	31.92	32.28	31.40	32.02	32.02	0.31%	2,686,787
Oct 30, 2025	31.18	32.04	31.14	31.92	31.92	2.37%	3,212,114
Oct 28, 2025	30.96	32.00	30.82	31.18	31.18	0.65%	844,890
Oct 27, 2025	30.90	31.54	30.52	30.98	30.98	0.19%	2,273,619
Oct 24, 2025	29.00	31.10	29.00	30.92	30.92	6.92%	4,506,390
Oct 23, 2025	29.90	30.02	28.74	28.92	28.92	-3.21%	4,489,300
Oct 22, 2025	30.98	30.98	29.86	29.88	29.88	-2.86%	2,593,433
Oct 21, 2025	30.40	30.76	29.84	30.76	30.76	1.18%	2,482,646
Oct 20, 2025	30.24	30.60	29.50	30.40	30.40	1.00%	2,478,790
Oct 17, 2025	31.02	31.02	29.68	30.10	30.10	-2.97%	1,785,836
Oct 16, 2025	31.90	32.34	31.02	31.02	31.02	-2.76%	1,966,581
Oct 15, 2025	31.60	32.26	31.60	31.90	31.90	1.27%	1,983,659
Oct 14, 2025	33.20	33.32	31.00	31.50	31.50	-4.72%	3,463,587
Oct 13, 2025	32.42	33.30	31.70	33.06	33.06	1.29%	3,472,390
Oct 10, 2025	33.04	33.30	32.58	32.64	32.64	-1.09%	2,390,164
Oct 9, 2025	33.06	33.40	32.66	33.00	33.00	0.49%	2,646,432
Oct 8, 2025	32.88	33.78	32.76	32.84	32.84	-0.12%	3,438,076
Oct 7, 2025	33.84	34.22	32.60	32.88	32.88	-2.66%	3,152,461
Oct 6, 2025	35.36	35.36	33.76	33.78	33.78	-3.38%	4,013,170
Oct 3, 2025	34.74	35.78	34.20	34.96	34.96	0.87%	4,809,880
Oct 2, 2025	34.00	35.22	33.60	34.66	34.66	2.24%	5,010,369
Oct 1, 2025	33.70	34.48	32.80	33.90	33.90	0.77%	3,798,310
Sep 30, 2025	33.90	34.14	33.14	33.64	33.64	-0.30%	3,025,591
Sep 29, 2025	33.82	34.32	33.24	33.74	33.74	0.30%	2,870,834
Sep 26, 2025	33.60	34.18	33.16	33.64	33.64	0.72%	3,151,197