IST:DERIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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