IST:DENGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.49	2.50	2.43	2.44	2.44	-2.01%	16,921,784
Jul 13, 2026	2.59	2.60	2.48	2.49	2.49	-3.49%	25,663,724
Jul 10, 2026	2.48	2.64	2.47	2.58	2.58	4.45%	27,414,783
Jul 9, 2026	2.49	2.57	2.47	2.47	2.47	-	17,617,293
Jul 8, 2026	2.58	2.65	2.47	2.47	2.47	-4.26%	23,458,559
Jul 7, 2026	2.50	2.61	2.47	2.58	2.58	3.20%	34,448,511
Jul 6, 2026	2.49	2.61	2.49	2.50	2.50	1.21%	25,869,207
Jul 3, 2026	2.52	2.57	2.46	2.47	2.47	-1.59%	17,043,948
Jul 2, 2026	2.48	2.62	2.46	2.51	2.51	0.40%	24,734,468
Jul 1, 2026	2.40	2.62	2.40	2.50	2.50	4.60%	105,513,955
Jun 30, 2026	2.44	2.45	2.37	2.39	2.39	-1.65%	13,979,984
Jun 29, 2026	2.45	2.51	2.42	2.43	2.43	-0.41%	11,230,073
Jun 26, 2026	2.50	2.56	2.44	2.44	2.44	-2.40%	14,588,544
Jun 25, 2026	2.65	2.72	2.50	2.50	2.50	-4.94%	33,810,276
Jun 24, 2026	2.50	2.64	2.40	2.63	2.63	5.20%	28,246,166
Jun 23, 2026	2.40	2.60	2.37	2.50	2.50	4.17%	33,172,108
Jun 22, 2026	2.45	2.52	2.39	2.40	2.40	-2.04%	19,002,212
Jun 19, 2026	2.48	2.54	2.41	2.45	2.45	-1.21%	28,138,200
Jun 18, 2026	2.61	2.69	2.47	2.48	2.48	-4.62%	28,879,390
Jun 17, 2026	2.60	2.70	2.54	2.60	2.60	2.36%	46,509,230
Jun 16, 2026	2.67	2.71	2.47	2.54	2.54	2.83%	196,525,600
Jun 15, 2026	2.42	2.47	2.35	2.47	2.47	9.78%	19,083,200
Jun 12, 2026	2.24	2.27	2.19	2.25	2.25	3.69%	13,218,140
Jun 11, 2026	2.14	2.22	2.10	2.17	2.17	1.88%	12,265,940
Jun 10, 2026	2.17	2.19	2.11	2.13	2.13	-1.39%	13,400,870
Jun 9, 2026	2.28	2.29	2.13	2.16	2.16	-5.26%	19,938,700
Jun 8, 2026	2.29	2.30	2.25	2.28	2.28	-0.44%	12,478,566
Jun 5, 2026	2.34	2.34	2.28	2.29	2.29	-1.29%	8,134,995
Jun 4, 2026	2.35	2.38	2.29	2.32	2.32	-0.85%	10,853,540
Jun 3, 2026	2.35	2.39	2.32	2.34	2.34	-0.85%	13,368,010
Jun 2, 2026	2.34	2.38	2.33	2.36	2.36	1.29%	8,839,517
Jun 1, 2026	2.33	2.40	2.33	2.33	2.33	0.87%	10,594,320
May 26, 2026	2.32	2.33	2.29	2.31	2.31	-0.43%	3,826,411
May 25, 2026	2.27	2.34	2.27	2.32	2.32	2.20%	6,748,145
May 22, 2026	2.13	2.30	2.13	2.27	2.27	2.71%	21,952,220
May 21, 2026	2.35	2.36	2.21	2.21	2.21	-5.96%	15,043,470
May 20, 2026	2.40	2.41	2.33	2.35	2.35	-2.49%	14,279,050
May 18, 2026	2.46	2.47	2.40	2.41	2.41	-2.03%	13,817,877
May 15, 2026	2.51	2.52	2.46	2.46	2.46	-2.77%	14,843,020
May 14, 2026	2.55	2.59	2.52	2.53	2.53	0.40%	14,624,770
May 13, 2026	2.61	2.65	2.52	2.52	2.52	-2.70%	16,651,890
May 12, 2026	2.69	2.70	2.59	2.59	2.59	-3.36%	17,841,980
May 11, 2026	2.69	2.78	2.67	2.68	2.68	-	24,799,820
May 8, 2026	2.62	2.75	2.60	2.68	2.68	1.90%	45,782,270
May 7, 2026	2.59	2.66	2.59	2.63	2.63	2.33%	13,833,620
May 6, 2026	2.55	2.64	2.55	2.57	2.57	1.18%	22,886,600
May 5, 2026	2.52	2.56	2.51	2.54	2.54	1.20%	12,823,140
May 4, 2026	2.53	2.59	2.51	2.51	2.51	-0.79%	16,877,010
Apr 30, 2026	2.53	2.57	2.51	2.53	2.53	-0.39%	14,886,560
Apr 29, 2026	2.54	2.61	2.52	2.54	2.54	-0.39%	18,531,610