IST:DERIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	35.22	37.26	34.78	36.98	36.98	5.72%	719,740
Aug 13, 2026	34.46	35.14	34.30	34.98	34.98	1.51%	254,995
Aug 12, 2026	34.86	34.86	34.14	34.46	34.46	-1.20%	172,647
Aug 11, 2026	34.50	34.88	33.88	34.88	34.88	1.10%	189,796
Aug 10, 2026	33.70	35.48	33.70	34.50	34.50	1.00%	408,779
Aug 7, 2026	33.82	34.66	33.74	34.16	34.16	1.07%	152,491
Aug 6, 2026	33.90	34.18	33.72	33.80	33.80	-	130,684
Aug 5, 2026	34.64	34.88	33.64	33.80	33.80	-2.14%	553,443
Aug 4, 2026	35.18	35.18	34.16	34.54	34.54	-1.76%	620,363
Aug 3, 2026	34.62	35.16	34.34	35.16	35.16	2.87%	240,876
Jul 31, 2026	34.76	34.76	33.64	34.18	34.18	-0.64%	376,447
Jul 30, 2026	34.00	34.98	33.74	34.40	34.40	1.00%	169,822
Jul 29, 2026	33.94	34.24	33.42	34.06	34.06	0.35%	106,798
Jul 28, 2026	35.24	35.24	33.46	33.94	33.94	-3.25%	275,851
Jul 27, 2026	35.28	35.60	34.36	35.08	35.08	-0.57%	171,826
Jul 24, 2026	35.86	35.86	35.22	35.28	35.28	-1.56%	224,646
Jul 23, 2026	35.70	37.02	35.50	35.84	35.84	0.39%	542,394
Jul 22, 2026	35.60	35.92	35.38	35.70	35.70	0.56%	136,269
Jul 21, 2026	36.66	36.68	35.10	35.50	35.50	-1.99%	311,074
Jul 20, 2026	35.84	36.30	35.60	36.22	36.22	0.61%	362,194
Jul 17, 2026	36.88	36.94	35.56	36.00	36.00	-2.70%	292,210
Jul 16, 2026	36.90	37.50	36.78	37.00	37.00	0.27%	212,045
Jul 14, 2026	37.64	38.00	36.74	36.90	36.90	-1.86%	285,494
Jul 13, 2026	38.14	38.14	37.20	37.60	37.60	-2.03%	349,976
Jul 10, 2026	38.24	39.14	37.92	38.38	38.38	0.63%	481,442
Jul 9, 2026	38.70	38.80	37.26	38.14	38.14	-0.73%	282,335
Jul 8, 2026	39.52	40.14	37.80	38.42	38.42	-2.73%	441,557
Jul 7, 2026	38.14	41.18	37.72	39.50	39.50	4.33%	1,608,604
Jul 6, 2026	38.20	38.94	37.50	37.86	37.86	-0.89%	378,033
Jul 3, 2026	36.96	38.94	36.48	38.20	38.20	3.35%	282,694
Jul 2, 2026	36.62	37.66	36.62	36.96	36.96	0.93%	309,874
Jul 1, 2026	37.08	37.18	36.50	36.62	36.62	-1.24%	333,584
Jun 30, 2026	36.48	37.20	36.38	37.08	37.08	1.53%	213,158
Jun 29, 2026	36.24	37.50	36.04	36.52	36.52	-1.19%	215,100
Jun 26, 2026	37.78	37.78	36.26	36.96	36.96	-0.96%	191,023
Jun 25, 2026	38.02	38.86	37.20	37.32	37.32	-0.80%	319,500
Jun 24, 2026	40.62	40.94	37.62	37.62	37.62	-8.24%	514,065
Jun 23, 2026	42.46	43.00	40.50	41.00	41.00	-3.44%	389,972
Jun 22, 2026	42.00	43.62	42.00	42.46	42.46	1.48%	450,828
Jun 19, 2026	41.32	42.58	41.14	41.84	41.84	0.10%	287,015
Jun 18, 2026	40.64	42.88	40.64	41.80	41.80	1.21%	473,175
Jun 17, 2026	42.98	42.98	40.14	41.30	41.30	-2.78%	768,742
Jun 16, 2026	43.00	44.36	41.82	42.48	42.48	-1.71%	859,944
Jun 15, 2026	42.86	43.50	41.62	43.22	43.22	1.84%	739,434
Jun 12, 2026	42.50	44.10	41.72	42.44	42.44	1.39%	891,834
Jun 11, 2026	42.30	42.68	40.22	41.86	41.86	1.60%	1,054,690
Jun 10, 2026	44.50	44.82	40.12	41.20	41.20	-3.69%	2,755,054
Jun 9, 2026	39.00	42.78	39.00	42.78	42.78	9.97%	1,758,435
Jun 8, 2026	38.50	39.14	36.58	38.90	38.90	3.18%	492,512
Jun 5, 2026	37.40	38.74	36.88	37.70	37.70	0.80%	504,714