IST:DCTTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	35.06	35.12	33.32	33.40	33.40	-4.02%	2,654,943
Sep 24, 2025	34.36	35.16	33.92	34.80	34.80	0.87%	4,507,137
Sep 23, 2025	35.46	35.46	34.14	34.50	34.50	-3.47%	5,668,859
Sep 22, 2025	34.50	35.96	34.04	35.74	35.74	5.61%	8,048,561
Sep 19, 2025	33.00	34.36	32.36	33.84	33.84	3.36%	9,371,731
Sep 18, 2025	32.10	33.56	31.90	32.74	32.74	2.12%	9,527,418
Sep 17, 2025	31.80	32.88	31.60	32.06	32.06	0.82%	6,955,478
Sep 16, 2025	30.22	32.62	30.04	31.80	31.80	5.23%	6,216,493
Sep 15, 2025	28.56	30.42	28.36	30.22	30.22	5.30%	4,965,233
Sep 12, 2025	29.70	29.76	28.34	28.70	28.70	-3.24%	4,080,671
Sep 11, 2025	29.92	30.78	29.12	29.66	29.66	-0.94%	4,955,222
Sep 10, 2025	30.28	30.28	29.28	29.94	29.94	0.07%	4,939,427
Sep 9, 2025	30.56	30.98	29.80	29.92	29.92	-0.99%	3,485,356
Sep 8, 2025	31.00	31.00	30.10	30.22	30.22	-3.57%	3,099,875
Sep 5, 2025	31.92	32.08	31.32	31.34	31.34	-1.88%	4,078,163
Sep 4, 2025	32.48	32.56	31.72	31.94	31.94	-0.75%	4,071,160
Sep 3, 2025	32.00	32.60	31.22	32.18	32.18	1.39%	4,052,759
Sep 2, 2025	32.62	32.70	30.28	31.74	31.74	-1.73%	6,208,417
Sep 1, 2025	31.60	32.80	31.52	32.30	32.30	3.19%	5,938,795
Aug 29, 2025	32.30	32.40	31.24	31.30	31.30	-3.10%	5,036,518