IST:DENGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.23	2.29	2.22	2.25	2.25	0.90%	19,841,877
Sep 2, 2026	2.29	2.29	2.23	2.23	2.23	-2.19%	12,737,432
Sep 1, 2026	2.34	2.35	2.28	2.28	2.28	-2.56%	10,129,270
Aug 31, 2026	2.47	2.47	2.31	2.34	2.34	-4.88%	23,560,949
Aug 28, 2026	2.48	2.54	2.43	2.46	2.46	-1.60%	24,189,929
Aug 27, 2026	2.39	2.50	2.39	2.50	2.50	4.60%	33,397,795
Aug 26, 2026	2.43	2.46	2.39	2.39	2.39	-1.24%	14,911,747
Aug 25, 2026	2.58	2.70	2.41	2.42	2.42	-3.59%	73,302,055
Aug 24, 2026	2.39	2.51	2.35	2.51	2.51	9.61%	14,987,886
Aug 21, 2026	2.28	2.33	2.27	2.29	2.29	-0.87%	10,523,723
Aug 20, 2026	2.29	2.34	2.27	2.31	2.31	0.87%	13,995,668
Aug 19, 2026	2.31	2.32	2.28	2.29	2.29	-	8,981,456
Aug 18, 2026	2.29	2.32	2.25	2.29	2.29	0.88%	13,389,740
Aug 17, 2026	2.26	2.30	2.24	2.27	2.27	1.34%	14,124,712
Aug 14, 2026	2.23	2.27	2.22	2.24	2.24	0.90%	13,980,893
Aug 13, 2026	2.21	2.24	2.20	2.22	2.22	0.45%	16,784,156
Aug 12, 2026	2.23	2.24	2.20	2.21	2.21	-0.90%	15,652,810
Aug 11, 2026	2.25	2.27	2.21	2.23	2.23	-0.89%	17,343,047
Aug 10, 2026	2.29	2.31	2.25	2.25	2.25	-1.32%	11,220,806
Aug 7, 2026	2.30	2.33	2.24	2.28	2.28	-0.87%	14,308,198
Aug 6, 2026	2.31	2.33	2.27	2.30	2.30	-0.43%	14,908,849
Aug 5, 2026	2.37	2.39	2.31	2.31	2.31	-2.94%	13,685,062
Aug 4, 2026	2.40	2.40	2.35	2.38	2.38	-	10,067,837
Aug 3, 2026	2.38	2.44	2.35	2.38	2.38	1.71%	15,192,441
Jul 31, 2026	2.29	2.39	2.24	2.34	2.34	2.63%	14,046,198
Jul 30, 2026	2.31	2.36	2.27	2.28	2.28	-1.30%	10,835,424
Jul 29, 2026	2.38	2.42	2.30	2.31	2.31	-2.94%	15,100,180
Jul 28, 2026	2.36	2.48	2.35	2.38	2.38	1.28%	23,322,334
Jul 27, 2026	2.34	2.45	2.34	2.35	2.35	1.29%	32,277,682
Jul 24, 2026	2.35	2.37	2.31	2.32	2.32	-1.28%	11,677,226
Jul 23, 2026	2.38	2.41	2.34	2.35	2.35	-1.26%	20,204,535
Jul 22, 2026	2.38	2.40	2.37	2.38	2.38	-	7,970,405
Jul 21, 2026	2.42	2.43	2.38	2.38	2.38	-1.65%	14,228,908
Jul 20, 2026	2.42	2.49	2.40	2.42	2.42	0.41%	10,731,091
Jul 17, 2026	2.44	2.46	2.35	2.41	2.41	-0.82%	16,242,790
Jul 16, 2026	2.44	2.49	2.43	2.43	2.43	-0.41%	12,524,328
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