IST:DENGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.32	1.38	1.31	1.34	1.34	2.29%	8,404,691
Nov 12, 2026	1.30	1.36	1.30	1.31	1.31	1.55%	9,644,857
Nov 11, 2026	1.30	1.32	1.28	1.29	1.29	-	7,255,725
Nov 10, 2026	1.34	1.35	1.28	1.29	1.29	-3.01%	13,580,554
Nov 9, 2026	1.26	1.37	1.26	1.33	1.33	5.56%	17,426,386
Nov 6, 2026	1.26	1.28	1.22	1.26	1.26	-1.56%	13,308,916
Nov 5, 2026	1.27	1.33	1.27	1.28	1.28	0.79%	14,301,535
Nov 4, 2026	1.23	1.34	1.23	1.27	1.27	4.10%	16,767,688
Nov 3, 2026	1.17	1.22	1.15	1.22	1.22	4.27%	5,282,725
Nov 2, 2026	1.17	1.19	1.11	1.17	1.17	-	9,831,757
Oct 30, 2026	1.13	1.24	1.11	1.17	1.17	3.54%	28,322,350
Oct 28, 2026	1.17	1.17	1.12	1.13	1.13	-2.59%	5,643,535
Oct 27, 2026	1.18	1.21	1.15	1.16	1.16	-1.69%	15,071,236
Oct 26, 2026	1.28	1.29	1.17	1.18	1.18	-7.81%	19,903,094
Oct 23, 2026	1.43	1.43	1.28	1.28	1.28	-9.86%	15,126,391
Oct 22, 2026	1.51	1.51	1.42	1.42	1.42	-5.96%	16,177,399
Oct 21, 2026	1.58	1.58	1.51	1.51	1.51	-3.82%	3,962,577
Oct 20, 2026	1.51	1.65	1.48	1.57	1.57	3.97%	15,128,478
Oct 19, 2026	1.61	1.61	1.48	1.51	1.51	-5.63%	5,416,034
Oct 16, 2026	1.64	1.64	1.54	1.60	1.60	-3.61%	12,685,571
Oct 15, 2026	1.66	1.69	1.65	1.66	1.66	-	4,929,000
Oct 14, 2026	1.69	1.69	1.63	1.66	1.66	-1.78%	8,342,811
Oct 13, 2026	1.76	1.76	1.67	1.69	1.69	-3.43%	7,382,512
Oct 12, 2026	1.81	1.83	1.75	1.75	1.75	-2.78%	8,365,362
Oct 9, 2026	1.75	1.82	1.75	1.80	1.80	2.86%	6,365,825
Oct 8, 2026	1.73	1.78	1.71	1.75	1.75	1.16%	5,003,685
Oct 7, 2026	1.82	1.83	1.73	1.73	1.73	-4.42%	6,592,666
Oct 6, 2026	1.84	1.86	1.80	1.81	1.81	-1.63%	6,313,138
Oct 5, 2026	1.81	1.92	1.80	1.84	1.84	2.22%	10,662,907
Oct 2, 2026	1.83	1.84	1.79	1.80	1.80	-1.10%	6,188,231
Oct 1, 2026	1.79	1.87	1.79	1.82	1.82	1.68%	12,780,818
Sep 30, 2026	1.69	1.85	1.65	1.79	1.79	5.92%	30,586,731
Sep 29, 2026	1.71	1.72	1.65	1.69	1.69	-1.74%	7,410,752
Sep 28, 2026	1.82	1.82	1.69	1.72	1.72	-7.03%	13,893,144
Sep 25, 2026	1.86	1.88	1.82	1.85	1.85	-0.54%	8,576,285
Sep 24, 2026	1.96	1.96	1.85	1.86	1.86	-4.62%	13,607,464
Sep 23, 2026	1.99	2.02	1.93	1.95	1.95	-2.50%	15,076,915
Sep 22, 2026	2.03	2.05	1.97	2.00	2.00	-1.48%	17,385,784
Sep 21, 2026	2.21	2.22	2.00	2.03	2.03	-8.56%	37,666,013
Sep 18, 2026	2.27	2.27	2.16	2.22	2.22	-1.77%	13,414,392
Sep 17, 2026	2.30	2.35	2.21	2.26	2.26	-3.00%	24,300,996
Sep 16, 2026	2.41	2.44	2.29	2.33	2.33	-3.32%	32,266,909
Sep 15, 2026	2.39	2.49	2.38	2.41	2.41	0.84%	24,323,090
Sep 14, 2026	2.43	2.45	2.38	2.39	2.39	-2.05%	11,732,543
Sep 11, 2026	2.51	2.52	2.43	2.44	2.44	-2.79%	14,410,403
Sep 10, 2026	2.49	2.57	2.48	2.51	2.51	0.80%	30,506,232
Sep 9, 2026	2.54	2.57	2.46	2.49	2.49	-1.97%	31,546,367
Sep 8, 2026	2.57	2.66	2.49	2.54	2.54	-0.78%	47,639,940
Sep 7, 2026	2.36	2.57	2.36	2.56	2.56	8.47%	46,348,927
Sep 4, 2026	2.28	2.37	2.26	2.36	2.36	4.89%	24,043,512