IST:DENGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.41	2.45	2.39	2.44	2.44	2.09%	10,976,384
Apr 13, 2026	2.42	2.42	2.36	2.39	2.39	-2.05%	11,082,200
Apr 10, 2026	2.41	2.47	2.41	2.44	2.44	1.67%	13,774,350
Apr 9, 2026	2.41	2.44	2.40	2.40	2.40	-0.41%	11,979,280
Apr 8, 2026	2.41	2.45	2.40	2.41	2.41	2.99%	14,865,160
Apr 7, 2026	2.45	2.47	2.32	2.34	2.34	-4.49%	19,191,100
Apr 6, 2026	2.45	2.49	2.44	2.45	2.45	0.82%	13,558,720
Apr 3, 2026	2.47	2.57	2.37	2.43	2.43	-2.80%	23,592,510
Apr 2, 2026	2.39	2.57	2.35	2.50	2.50	4.60%	42,993,240
Apr 1, 2026	2.30	2.47	2.30	2.39	2.39	5.29%	40,321,320
Mar 31, 2026	2.25	2.29	2.23	2.27	2.27	1.79%	10,888,790
Mar 30, 2026	2.26	2.28	2.23	2.23	2.23	-1.33%	10,037,310
Mar 27, 2026	2.29	2.32	2.24	2.26	2.26	-1.31%	12,125,400
Mar 26, 2026	2.32	2.34	2.29	2.29	2.29	-1.29%	12,848,210
Mar 25, 2026	2.37	2.40	2.31	2.32	2.32	-1.28%	16,737,110
Mar 24, 2026	2.41	2.42	2.34	2.35	2.35	-2.89%	13,859,350
Mar 23, 2026	2.43	2.44	2.32	2.42	2.42	-2.02%	22,141,160
Mar 19, 2026	2.49	2.50	2.45	2.47	2.47	-0.80%	3,876,546
Mar 18, 2026	2.48	2.59	2.47	2.49	2.49	0.81%	21,316,000
Mar 17, 2026	2.46	2.51	2.46	2.47	2.47	0.82%	12,617,140
Mar 16, 2026	2.52	2.52	2.45	2.45	2.45	-2.00%	10,653,680
Mar 13, 2026	2.52	2.52	2.47	2.50	2.50	-1.19%	11,227,390
Mar 12, 2026	2.54	2.58	2.51	2.53	2.53	-1.17%	15,413,990
Mar 11, 2026	2.58	2.58	2.53	2.56	2.56	-0.78%	13,050,220
Mar 10, 2026	2.57	2.60	2.54	2.58	2.58	1.98%	14,062,370
Mar 9, 2026	2.52	2.56	2.44	2.53	2.53	-1.56%	9,563,711
Mar 6, 2026	2.67	2.67	2.55	2.57	2.57	-3.75%	9,031,776
Mar 5, 2026	2.60	2.67	2.58	2.67	2.67	4.71%	8,421,875
Mar 4, 2026	2.46	2.65	2.46	2.55	2.55	3.66%	17,135,560
Mar 3, 2026	2.46	2.54	2.45	2.46	2.46	-	8,162,616
Mar 2, 2026	2.35	2.53	2.35	2.46	2.46	-5.75%	18,073,210
Feb 27, 2026	2.71	2.75	2.58	2.61	2.61	-2.97%	13,456,970
Feb 26, 2026	2.66	2.74	2.62	2.69	2.69	1.51%	14,260,790
Feb 25, 2026	2.75	2.75	2.65	2.65	2.65	-3.28%	21,548,530
Feb 24, 2026	2.81	2.81	2.73	2.74	2.74	-2.49%	12,665,580
Feb 23, 2026	2.81	2.87	2.80	2.81	2.81	0.72%	11,812,630
Feb 20, 2026	2.84	2.89	2.77	2.79	2.79	0.36%	15,548,240
Feb 19, 2026	2.92	2.94	2.78	2.78	2.78	-4.79%	22,374,563
Feb 18, 2026	3.05	3.06	2.90	2.92	2.92	-3.95%	25,787,820
Feb 17, 2026	3.08	3.08	3.02	3.04	3.04	-0.98%	23,947,900
Feb 16, 2026	3.06	3.18	3.03	3.07	3.07	0.33%	34,849,885
Feb 13, 2026	2.94	3.16	2.93	3.06	3.06	6.25%	94,032,310
Feb 12, 2026	2.79	2.93	2.79	2.88	2.88	3.60%	31,686,450
Feb 11, 2026	2.79	2.82	2.76	2.78	2.78	-0.36%	21,429,300
Feb 10, 2026	2.80	2.82	2.75	2.79	2.79	-	18,967,400
Feb 9, 2026	2.79	2.85	2.77	2.79	2.79	0.36%	20,493,000
Feb 6, 2026	2.85	2.88	2.75	2.78	2.78	-4.47%	27,684,420
Feb 5, 2026	2.67	2.93	2.67	2.91	2.91	8.18%	60,328,240
Feb 4, 2026	2.79	2.81	2.69	2.69	2.69	-3.24%	32,148,193
Feb 3, 2026	2.81	2.85	2.76	2.78	2.78	-0.71%	23,910,733