IST:DERIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	33.76	34.42	33.76	34.06	34.06	-0.12%	195,028
Dec 18, 2025	34.40	34.74	34.02	34.10	34.10	-0.87%	92,228
Dec 17, 2025	34.60	34.92	34.02	34.40	34.40	-0.46%	169,861
Dec 16, 2025	34.92	35.00	33.82	34.56	34.56	-0.97%	157,651
Dec 15, 2025	35.04	35.26	34.90	34.90	34.90	-0.40%	202,484
Dec 12, 2025	35.18	35.30	34.78	35.04	35.04	0.06%	132,743
Dec 11, 2025	35.36	35.40	34.96	35.02	35.02	-0.96%	206,696
Dec 10, 2025	35.44	35.64	34.94	35.36	35.36	-0.23%	257,621
Dec 9, 2025	35.44	35.78	35.02	35.44	35.44	-0.28%	191,822
Dec 8, 2025	35.10	35.56	35.00	35.54	35.54	1.43%	249,293
Dec 5, 2025	34.92	35.52	34.72	35.04	35.04	0.11%	199,108
Dec 4, 2025	35.44	35.92	35.00	35.00	35.00	-1.69%	132,428
Dec 3, 2025	35.60	35.96	35.36	35.60	35.60	-	282,266
Dec 2, 2025	35.32	35.96	35.32	35.60	35.60	0.06%	252,612
Dec 1, 2025	34.70	36.46	34.70	35.58	35.58	2.54%	275,245
Nov 28, 2025	34.02	35.28	34.00	34.70	34.70	2.00%	342,841
Nov 27, 2025	35.04	35.38	34.02	34.02	34.02	-2.80%	250,790
Nov 26, 2025	36.16	36.60	34.36	35.00	35.00	-3.10%	280,114
Nov 25, 2025	36.82	37.50	36.00	36.12	36.12	-1.90%	219,961
Nov 24, 2025	36.80	37.36	36.48	36.82	36.82	1.71%	320,958
Nov 21, 2025	36.86	36.86	36.00	36.20	36.20	-1.58%	207,326
Nov 20, 2025	37.50	38.80	36.66	36.78	36.78	-1.92%	499,563
Nov 19, 2025	36.40	38.12	35.80	37.50	37.50	3.31%	724,473
Nov 18, 2025	36.60	36.94	36.00	36.30	36.30	-0.55%	488,358
Nov 17, 2025	35.98	36.96	35.98	36.50	36.50	1.61%	408,262
Nov 14, 2025	36.04	36.74	35.68	35.92	35.92	-0.33%	423,704
Nov 13, 2025	36.66	37.26	36.04	36.04	36.04	-1.85%	252,856
Nov 12, 2025	37.34	37.86	36.72	36.72	36.72	-1.61%	225,578
Nov 11, 2025	38.20	38.20	36.30	37.32	37.32	-1.94%	338,617
Nov 10, 2025	39.56	39.94	37.62	38.06	38.06	-3.65%	324,037
Nov 7, 2025	40.00	40.18	38.82	39.50	39.50	-1.25%	351,062