IST:DERIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	26.50	27.60	25.22	26.88	26.88	4.02%	91,400
Oct 7, 2026	26.92	26.92	25.84	25.84	25.84	-3.15%	78,946
Oct 6, 2026	27.10	27.58	26.60	26.68	26.68	-0.30%	454,900
Oct 5, 2026	27.76	28.16	26.74	26.76	26.76	-3.74%	201,429
Oct 2, 2026	27.00	27.80	27.00	27.80	27.80	1.68%	194,977
Oct 1, 2026	25.72	27.88	25.72	27.34	27.34	5.15%	499,513
Sep 30, 2026	26.70	26.70	25.80	26.00	26.00	-2.62%	177,686
Sep 29, 2026	27.16	27.18	26.48	26.70	26.70	-0.67%	73,696
Sep 28, 2026	27.98	27.98	26.22	26.88	26.88	-3.93%	208,719
Sep 25, 2026	28.40	28.48	27.62	27.98	27.98	-	320,070
Sep 24, 2026	28.04	29.30	27.70	27.98	27.98	-5.79%	350,101
Sep 23, 2026	29.22	30.22	28.90	29.70	29.70	1.64%	248,342
Sep 22, 2026	29.64	29.64	28.68	29.22	29.22	-2.01%	243,083
Sep 21, 2026	29.50	29.82	27.00	29.82	29.82	-0.60%	473,334
Sep 18, 2026	31.84	31.84	29.66	30.00	30.00	-4.58%	456,592
Sep 17, 2026	31.50	35.08	31.44	31.44	31.44	-1.44%	447,816
Sep 16, 2026	33.60	33.68	31.52	31.90	31.90	-5.00%	376,543
Sep 15, 2026	34.50	34.62	32.82	33.58	33.58	-2.10%	305,667
Sep 14, 2026	34.90	34.92	34.12	34.30	34.30	-2.11%	250,357
Sep 11, 2026	35.58	35.96	34.60	35.04	35.04	-0.79%	358,567
Sep 10, 2026	34.78	35.82	34.28	35.32	35.32	1.90%	518,531
Sep 9, 2026	35.42	35.42	34.40	34.66	34.66	-2.15%	440,005
Sep 8, 2026	35.14	35.46	34.76	35.42	35.42	0.80%	159,681
Sep 7, 2026	34.68	35.34	34.50	35.14	35.14	2.51%	196,535
Sep 4, 2026	34.76	34.78	34.12	34.28	34.28	-0.75%	217,389
Sep 3, 2026	35.94	35.94	34.48	34.54	34.54	-3.14%	218,003
Sep 2, 2026	36.24	36.24	35.40	35.66	35.66	-1.38%	220,939
Sep 1, 2026	35.90	37.94	35.64	36.16	36.16	0.89%	481,798
Aug 31, 2026	36.50	36.50	35.60	35.84	35.84	-1.81%	231,453
Aug 28, 2026	37.64	37.72	35.84	36.50	36.50	-1.62%	445,914
Aug 27, 2026	38.60	38.64	37.10	37.10	37.10	-3.89%	172,650
Aug 26, 2026	38.68	39.04	37.80	38.60	38.60	-0.16%	438,700
Aug 25, 2026	40.40	43.30	38.40	38.66	38.66	-4.68%	544,415
Aug 24, 2026	39.74	41.00	38.84	40.56	40.56	2.06%	671,415
Aug 21, 2026	39.36	40.00	37.44	39.74	39.74	3.01%	1,416,636
Aug 20, 2026	36.52	39.00	36.46	38.58	38.58	5.64%	1,133,692
Aug 19, 2026	36.02	36.88	35.68	36.52	36.52	1.78%	329,963
Aug 18, 2026	35.54	37.08	34.86	35.88	35.88	0.96%	699,674
Aug 17, 2026	37.30	37.46	35.50	35.54	35.54	-3.89%	434,103
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