IST:DERIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.88	35.08	34.58	35.02	35.02	0.40%	193,682
Mar 26, 2026	35.56	35.88	34.88	34.88	34.88	-1.86%	376,673
Mar 25, 2026	36.10	36.48	35.48	35.54	35.54	-1.50%	403,334
Mar 24, 2026	36.62	36.68	35.82	36.08	36.08	-1.69%	204,539
Mar 23, 2026	37.48	37.60	35.82	36.70	36.70	-2.08%	381,115
Mar 19, 2026	39.70	40.04	37.14	37.48	37.48	-5.59%	228,029
Mar 18, 2026	38.70	40.58	38.02	39.70	39.70	2.48%	1,025,739
Mar 17, 2026	36.38	39.00	36.38	38.74	38.74	6.49%	658,901
Mar 16, 2026	35.50	36.48	35.48	36.38	36.38	2.71%	293,804
Mar 13, 2026	35.96	35.96	34.68	35.42	35.42	-1.56%	304,032
Mar 12, 2026	35.60	36.20	35.24	35.98	35.98	1.64%	364,110
Mar 11, 2026	36.44	37.30	35.18	35.40	35.40	-2.16%	339,798
Mar 10, 2026	35.12	37.00	35.12	36.18	36.18	4.21%	376,497
Mar 9, 2026	34.80	35.26	33.10	34.72	34.72	-1.92%	476,961
Mar 6, 2026	38.54	38.54	34.90	35.40	35.40	-6.74%	540,305
Mar 5, 2026	39.10	39.30	37.30	37.96	37.96	-1.40%	673,167
Mar 4, 2026	37.46	40.18	37.02	38.50	38.50	3.89%	975,506
Mar 3, 2026	37.00	38.08	35.74	37.06	37.06	7.05%	1,019,803
Mar 2, 2026	32.12	35.34	32.12	34.62	34.62	-2.97%	202,624
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