IST:DERIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.50	39.12	37.28	37.34	37.34	-2.40%	552,587
May 14, 2026	37.30	38.94	37.30	38.26	38.26	2.30%	820,547
May 13, 2026	37.82	39.20	37.00	37.40	37.40	-0.58%	669,505
May 12, 2026	39.26	39.26	37.62	37.62	37.62	-3.93%	326,532
May 11, 2026	39.76	39.76	38.86	39.16	39.16	-0.61%	464,214
May 8, 2026	39.30	40.06	38.50	39.40	39.40	0.25%	290,367
May 7, 2026	38.52	39.88	38.44	39.30	39.30	2.08%	443,107
May 6, 2026	38.20	38.56	37.80	38.50	38.50	1.91%	297,582
May 5, 2026	36.82	38.20	36.82	37.78	37.78	2.66%	617,054
May 4, 2026	38.38	38.38	36.50	36.80	36.80	-4.12%	638,394
Apr 30, 2026	37.96	38.54	37.52	38.38	38.38	1.48%	260,578
Apr 29, 2026	38.60	39.26	37.66	37.82	37.82	-2.02%	214,370
Apr 28, 2026	39.12	40.34	38.54	38.60	38.60	-3.11%	454,613
Apr 27, 2026	40.84	41.48	39.36	39.84	39.84	-2.45%	463,496
Apr 24, 2026	40.90	41.34	40.34	40.84	40.84	-0.39%	331,123
Apr 22, 2026	40.76	41.58	40.36	41.00	41.00	0.69%	411,647
Apr 21, 2026	42.50	43.12	40.64	40.72	40.72	-1.17%	893,082
Apr 20, 2026	39.86	42.32	39.58	41.20	41.20	2.49%	1,023,632
Apr 17, 2026	39.96	40.50	39.04	40.20	40.20	2.29%	525,417
Apr 16, 2026	39.78	40.52	39.04	39.30	39.30	-1.55%	881,925
Apr 15, 2026	37.20	40.62	37.00	39.92	39.92	8.07%	2,925,646
Apr 14, 2026	36.50	37.12	36.50	36.94	36.94	1.43%	453,932
Apr 13, 2026	36.70	36.76	36.06	36.42	36.42	-1.57%	720,118
Apr 10, 2026	36.14	37.00	35.74	37.00	37.00	2.89%	485,652
Apr 9, 2026	36.74	36.90	35.58	35.96	35.96	-1.96%	307,294
Apr 8, 2026	35.74	37.40	35.74	36.68	36.68	4.09%	973,726
Apr 7, 2026	36.26	36.86	35.10	35.24	35.24	-2.11%	434,790
Apr 6, 2026	36.46	37.12	35.88	36.00	36.00	0.39%	556,606
Apr 3, 2026	34.96	36.00	34.54	35.86	35.86	3.11%	350,784
Apr 2, 2026	35.02	35.02	34.46	34.78	34.78	-1.02%	264,052
Apr 1, 2026	34.82	35.60	34.82	35.14	35.14	1.09%	483,447
Mar 31, 2026	34.42	34.84	34.20	34.76	34.76	1.11%	218,210
Mar 30, 2026	35.00	35.28	34.38	34.38	34.38	-1.83%	156,985
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