IST:DCTTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.20	13.20	12.54	13.11	13.11	-0.68%	13,124,560
May 25, 2026	13.09	13.54	12.82	13.20	13.20	1.62%	19,549,290
May 22, 2026	13.50	13.99	12.92	12.99	12.99	-9.48%	61,171,200
May 21, 2026	14.71	15.38	14.35	14.35	14.35	-1.03%	54,820,410
May 20, 2026	14.20	14.69	13.91	14.50	14.50	2.11%	15,489,540
May 18, 2026	14.15	14.57	13.63	14.20	14.20	0.35%	27,154,850
May 15, 2026	13.39	14.18	13.31	14.15	14.15	5.68%	24,487,400
May 14, 2026	12.86	13.60	12.82	13.39	13.39	4.20%	17,813,560
May 13, 2026	12.81	13.00	12.55	12.85	12.85	0.63%	8,558,242
May 12, 2026	12.82	13.05	12.56	12.77	12.77	-1.84%	11,589,670
May 11, 2026	13.00	13.30	12.81	13.01	13.01	0.46%	11,205,080
May 8, 2026	12.68	13.12	12.53	12.95	12.95	2.13%	13,085,970
May 7, 2026	12.65	13.04	12.50	12.68	12.68	0.63%	20,138,490
May 6, 2026	12.77	12.87	12.07	12.60	12.60	0.88%	28,524,360
May 5, 2026	11.37	12.49	11.37	12.49	12.49	9.95%	20,699,730
May 4, 2026	12.41	12.54	11.23	11.36	11.36	-7.94%	31,928,840
Apr 30, 2026	12.19	12.45	12.08	12.34	12.34	1.23%	10,261,750
Apr 29, 2026	12.51	12.51	12.17	12.19	12.19	-2.40%	10,485,770
Apr 28, 2026	12.25	12.58	12.19	12.49	12.49	1.96%	11,591,000
Apr 27, 2026	12.70	12.80	12.07	12.25	12.25	-3.54%	17,013,080
Apr 24, 2026	12.10	12.77	11.70	12.70	12.70	4.96%	19,151,200
Apr 22, 2026	11.38	12.10	11.23	12.10	12.10	6.33%	22,369,610
Apr 21, 2026	11.32	11.48	11.18	11.38	11.38	0.98%	6,968,894
Apr 20, 2026	11.49	12.02	11.15	11.27	11.27	-2.42%	21,123,940
Apr 17, 2026	11.25	11.57	11.21	11.55	11.55	2.67%	10,542,990
Apr 16, 2026	11.15	11.49	11.13	11.25	11.25	0.90%	6,211,190
Apr 15, 2026	10.92	11.60	10.81	11.15	11.15	2.20%	17,449,530
Apr 14, 2026	11.26	11.45	10.89	10.91	10.91	-3.11%	13,727,070
Apr 13, 2026	10.98	11.51	10.76	11.26	11.26	2.36%	14,873,110
Apr 10, 2026	11.15	11.28	10.97	11.00	11.00	-0.36%	15,545,610
Apr 9, 2026	10.30	11.14	10.14	11.04	11.04	6.56%	29,171,460
Apr 8, 2026	10.55	10.67	10.36	10.36	10.36	1.07%	9,836,780
Apr 7, 2026	10.37	10.46	10.01	10.25	10.25	0.39%	14,073,060
Apr 6, 2026	10.18	10.46	10.13	10.21	10.21	1.09%	9,601,760
Apr 3, 2026	10.46	10.65	10.10	10.10	10.10	-3.44%	12,756,380
Apr 2, 2026	10.58	10.78	10.35	10.46	10.46	-1.13%	13,703,960
Apr 1, 2026	10.19	10.70	10.05	10.58	10.58	5.91%	21,103,360
Mar 31, 2026	10.20	10.62	9.70	9.99	9.99	-2.06%	25,950,600
Mar 30, 2026	10.24	10.92	10.01	10.20	10.20	-0.20%	34,273,540
Mar 27, 2026	10.40	10.63	10.01	10.22	10.22	1.59%	45,162,070
Mar 26, 2026	9.25	10.06	9.11	10.06	10.06	9.95%	23,496,250
Mar 25, 2026	8.92	9.24	8.92	9.15	9.15	2.81%	14,378,820
Mar 24, 2026	8.40	9.24	8.31	8.90	8.90	5.95%	47,243,070
Mar 23, 2026	8.40	8.44	8.00	8.40	8.40	-0.24%	15,305,250
Mar 19, 2026	8.31	8.74	8.26	8.42	8.42	0.72%	6,342,474
Mar 18, 2026	8.40	8.51	8.33	8.36	8.36	-0.48%	6,579,862
Mar 17, 2026	8.31	8.47	8.29	8.40	8.40	1.08%	6,146,190
Mar 16, 2026	8.57	8.68	8.30	8.31	8.31	-3.03%	12,160,640
Mar 13, 2026	8.67	8.74	8.27	8.57	8.57	-1.15%	11,231,490
Mar 12, 2026	8.99	9.01	8.55	8.67	8.67	0.81%	16,180,450