IST:DENGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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