IST:DENGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.62	2.75	2.60	2.68	2.68	1.90%	45,782,278
May 7, 2026	2.59	2.66	2.59	2.63	2.63	2.33%	13,531,127
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
Apr 28, 2026	2.64	2.65	2.55	2.55	2.55	-3.41%	15,831,330
Apr 27, 2026	2.73	2.73	2.63	2.64	2.64	-1.12%	21,847,620
Apr 24, 2026	2.68	2.74	2.59	2.67	2.67	0.38%	31,105,180
Apr 22, 2026	2.61	2.74	2.60	2.66	2.66	1.92%	41,324,850
Apr 21, 2026	2.73	2.75	2.60	2.61	2.61	-3.33%	27,068,620
Apr 20, 2026	2.60	2.76	2.54	2.70	2.70	3.85%	38,375,530
Apr 17, 2026	2.54	2.65	2.53	2.60	2.60	2.77%	21,701,030
Apr 16, 2026	2.52	2.65	2.42	2.53	2.53	1.61%	28,138,730
Apr 15, 2026	2.45	2.56	2.44	2.49	2.49	2.05%	23,054,420
Apr 14, 2026	2.41	2.45	2.39	2.44	2.44	2.09%	10,976,380
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