IST:DESA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.57	11.82	11.54	11.74	-	-4.79%	216,921
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
Jan 15, 2026	11.63	11.98	11.54	11.82	11.82	2.25%	2,718,383
Jan 14, 2026	11.72	11.76	11.55	11.56	11.56	-1.37%	1,198,917
Jan 13, 2026	11.54	11.82	11.45	11.72	11.72	1.65%	1,283,312
Jan 12, 2026	11.64	11.83	11.51	11.53	11.53	-1.20%	1,359,018
Jan 9, 2026	11.78	11.88	11.50	11.67	11.67	-0.17%	1,464,326
Jan 8, 2026	11.57	11.75	11.40	11.69	11.69	1.04%	1,366,179
Jan 7, 2026	11.46	11.84	11.25	11.57	11.57	1.67%	1,748,193
Jan 6, 2026	11.36	11.52	11.29	11.38	11.38	0.26%	1,067,205
Jan 5, 2026	11.50	11.50	11.20	11.35	11.35	-0.96%	914,154
Jan 2, 2026	11.23	11.60	10.68	11.46	11.46	2.23%	2,813,666
Dec 31, 2025	11.76	11.79	11.18	11.21	11.21	-4.43%	3,672,077
Dec 30, 2025	11.09	12.19	11.03	11.73	11.73	5.77%	9,170,518
Dec 29, 2025	11.20	11.20	11.01	11.09	11.09	-1.42%	386,448
Dec 26, 2025	11.50	11.50	11.17	11.25	11.25	-1.49%	495,701
Dec 25, 2025	11.17	11.46	11.11	11.42	11.42	2.24%	752,091
Dec 24, 2025	11.12	11.28	11.09	11.17	11.17	-0.09%	700,234
Dec 23, 2025	11.18	11.24	11.02	11.18	11.18	0.72%	542,029
Dec 22, 2025	11.15	11.34	11.06	11.10	11.10	-	704,833