IST:DESA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.90	13.59	12.77	13.34	13.34	3.81%	4,724,860
Mar 26, 2026	13.09	13.44	12.77	12.85	12.85	-1.98%	1,777,263
Mar 25, 2026	12.95	13.58	12.32	13.11	13.11	1.16%	3,163,193
Mar 24, 2026	12.85	13.25	12.54	12.96	12.96	1.89%	2,816,403
Mar 23, 2026	12.26	13.10	11.83	12.72	12.72	3.84%	3,830,732
Mar 19, 2026	11.89	12.30	11.75	12.25	12.25	2.60%	763,732
Mar 18, 2026	12.27	12.46	11.92	11.94	11.94	-2.53%	1,455,722
Mar 17, 2026	11.86	12.35	11.77	12.25	12.25	4.08%	2,104,850
Mar 16, 2026	11.98	12.18	11.55	11.77	11.77	-0.34%	2,022,639
Mar 13, 2026	12.15	12.15	11.71	11.81	11.81	-3.20%	1,544,465
Mar 12, 2026	12.75	12.87	11.90	12.20	12.20	-4.24%	3,310,592
Mar 11, 2026	12.76	12.76	12.34	12.74	12.74	9.83%	10,105,610
Mar 10, 2026	11.35	11.63	11.33	11.60	11.60	3.85%	633,984
Mar 9, 2026	11.40	11.42	11.02	11.17	11.17	-2.53%	520,235
Mar 6, 2026	11.68	11.68	11.36	11.46	11.46	-1.88%	411,794
Mar 5, 2026	11.58	11.73	11.54	11.68	11.68	1.30%	600,768
Mar 4, 2026	11.40	11.69	11.36	11.53	11.53	0.26%	573,153
Mar 3, 2026	11.58	11.73	11.36	11.50	11.50	-1.88%	817,461
Mar 2, 2026	11.20	11.89	11.20	11.72	11.72	-4.95%	808,858
Feb 27, 2026	12.60	12.64	12.08	12.33	12.33	-2.14%	1,039,835
Feb 26, 2026	12.50	12.68	12.23	12.60	12.60	0.80%	1,088,897
Feb 25, 2026	12.50	13.15	12.22	12.50	12.50	0.32%	1,828,062
Feb 24, 2026	12.90	12.91	12.46	12.46	12.46	-3.41%	1,293,738
Feb 23, 2026	13.05	13.20	12.78	12.90	12.90	0.08%	1,237,293
Feb 20, 2026	12.35	12.89	12.35	12.89	12.89	3.87%	1,406,851
Feb 19, 2026	13.02	13.30	12.39	12.41	12.41	-4.61%	2,323,582
Feb 18, 2026	12.81	13.83	12.81	13.01	13.01	1.72%	6,489,326
Feb 17, 2026	12.90	13.05	12.67	12.79	12.79	-0.31%	1,593,064
Feb 16, 2026	12.37	12.95	12.35	12.83	12.83	4.65%	3,017,841
Feb 13, 2026	12.09	12.28	12.06	12.26	12.26	1.41%	1,281,156
Feb 12, 2026	11.85	12.18	11.80	12.09	12.09	1.68%	1,908,036
Feb 11, 2026	11.89	12.01	11.82	11.89	11.89	-0.08%	892,260
Feb 10, 2026	12.11	12.17	11.86	11.90	11.90	-1.65%	1,107,515
Feb 9, 2026	11.85	12.12	11.77	12.10	12.10	2.11%	1,172,177
Feb 6, 2026	11.76	11.85	11.53	11.85	11.85	0.68%	1,016,281
Feb 5, 2026	11.92	12.20	11.70	11.77	11.77	-1.51%	1,061,669
Feb 4, 2026	11.85	12.25	11.83	11.95	11.95	0.84%	965,939
Feb 3, 2026	12.00	12.19	11.85	11.85	11.85	-1.25%	1,531,476
Feb 2, 2026	12.30	12.30	11.91	12.00	12.00	-2.44%	1,575,124
Jan 30, 2026	12.23	12.33	12.08	12.30	12.30	0.33%	940,640
Jan 29, 2026	12.45	12.56	12.20	12.26	12.26	-1.29%	1,428,717
Jan 28, 2026	12.55	12.66	12.40	12.42	12.42	-1.19%	1,103,155
Jan 27, 2026	12.31	12.70	12.29	12.57	12.57	2.28%	1,727,723
Jan 26, 2026	12.21	12.30	12.00	12.29	12.29	0.66%	782,326
Jan 23, 2026	12.31	12.42	12.16	12.21	12.21	-0.73%	1,007,161
Jan 22, 2026	12.00	12.41	11.99	12.30	12.30	2.50%	1,081,841
Jan 21, 2026	12.24	12.24	12.00	12.00	12.00	-1.88%	971,583
Jan 20, 2026	12.44	12.44	12.13	12.23	12.23	-1.69%	1,121,748
Jan 19, 2026	12.20	12.47	12.20	12.44	12.44	3.07%	1,998,796
Jan 16, 2026	11.82	12.07	11.64	12.07	12.07	2.12%	1,289,671