IST:DERIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.10	35.34	33.42	34.64	-	-2.91%	74,610
Feb 27, 2026	36.28	38.82	35.46	35.68	35.68	-1.22%	605,178
Feb 26, 2026	37.10	37.30	36.00	36.12	36.12	-2.69%	159,495
Feb 25, 2026	38.18	40.30	36.92	37.12	37.12	-2.21%	239,536
Feb 24, 2026	38.72	39.12	37.72	37.96	37.96	-1.96%	238,132
Feb 23, 2026	39.02	41.40	38.56	38.72	38.72	-0.87%	275,047
Feb 20, 2026	38.02	39.30	38.02	39.06	39.06	1.88%	144,787
Feb 19, 2026	39.70	40.14	38.30	38.34	38.34	-3.43%	381,946
Feb 18, 2026	41.00	41.34	39.70	39.70	39.70	-3.17%	416,176
Feb 17, 2026	40.46	41.00	39.96	41.00	41.00	1.33%	440,568
Feb 16, 2026	40.20	40.92	39.80	40.46	40.46	0.65%	520,506
Feb 13, 2026	39.28	41.00	39.14	40.20	40.20	2.34%	437,475
Feb 12, 2026	39.20	40.02	39.14	39.28	39.28	-0.20%	436,570
Feb 11, 2026	39.60	40.50	39.10	39.36	39.36	-2.09%	519,606
Feb 10, 2026	40.58	40.60	38.58	40.20	40.20	1.62%	707,227
Feb 9, 2026	37.70	39.92	37.50	39.56	39.56	4.93%	804,354
Feb 6, 2026	38.42	39.48	37.08	37.70	37.70	-1.10%	713,515
Feb 5, 2026	36.94	39.74	36.78	38.12	38.12	3.19%	1,496,784
Feb 4, 2026	37.14	37.28	36.66	36.94	36.94	-0.43%	394,679
Feb 3, 2026	36.92	37.36	36.66	37.10	37.10	0.27%	422,301
Feb 2, 2026	36.04	37.36	36.04	37.00	37.00	0.82%	1,168,273
Jan 30, 2026	36.30	37.12	36.12	36.70	36.70	0.66%	483,139
Jan 29, 2026	36.96	37.42	36.28	36.46	36.46	-0.71%	999,528
Jan 28, 2026	38.30	38.30	36.72	36.72	36.72	-3.06%	492,684
Jan 27, 2026	37.80	38.62	37.70	37.88	37.88	0.21%	408,480
Jan 26, 2026	37.80	37.98	37.10	37.80	37.80	0.27%	507,074
Jan 23, 2026	36.74	40.70	36.10	37.70	37.70	1.89%	1,552,351
Jan 22, 2026	36.82	37.20	35.84	37.00	37.00	0.71%	629,251
Jan 21, 2026	37.00	37.04	36.48	36.74	36.74	-0.70%	218,327
Jan 20, 2026	36.68	37.48	36.50	37.00	37.00	0.87%	408,103
Jan 19, 2026	36.50	36.98	36.26	36.68	36.68	0.88%	374,637
Jan 16, 2026	35.36	36.46	35.20	36.36	36.36	2.83%	540,890
Jan 15, 2026	35.76	36.04	34.80	35.36	35.36	-1.12%	429,777
Jan 14, 2026	36.30	36.70	35.34	35.76	35.76	-2.77%	581,236
Jan 13, 2026	34.82	38.30	34.70	36.78	36.78	5.63%	1,447,995
Jan 12, 2026	35.36	35.48	34.70	34.82	34.82	-1.14%	209,160
Jan 9, 2026	35.60	35.94	35.16	35.22	35.22	-0.40%	194,811
Jan 8, 2026	34.94	35.42	34.10	35.36	35.36	1.20%	203,246
Jan 7, 2026	35.80	36.50	34.06	34.94	34.94	-2.46%	442,296
Jan 6, 2026	36.64	36.78	35.46	35.82	35.82	-2.24%	344,649
Jan 5, 2026	36.28	37.72	35.44	36.64	36.64	0.77%	563,409
Jan 2, 2026	37.20	37.80	36.16	36.36	36.36	-1.14%	585,638
Dec 31, 2025	38.80	39.90	35.42	36.78	36.78	-0.16%	3,512,269
Dec 30, 2025	33.12	36.84	33.12	36.84	36.84	9.97%	1,494,803
Dec 29, 2025	33.54	33.58	32.94	33.50	33.50	-0.06%	250,591
Dec 26, 2025	33.84	33.92	33.32	33.52	33.52	-1.59%	309,461
Dec 25, 2025	33.82	34.22	33.74	34.06	34.06	0.47%	94,959
Dec 24, 2025	34.02	34.40	33.70	33.90	33.90	-0.35%	227,014
Dec 23, 2025	34.12	34.50	33.82	34.02	34.02	-0.29%	236,984
Dec 22, 2025	34.34	34.72	33.72	34.12	34.12	0.18%	260,834