IST:DESA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.40	11.40	10.52	10.74	10.74	-4.96%	3,587,598
Jun 25, 2026	11.64	11.99	11.25	11.30	11.30	-3.17%	1,472,594
Jun 24, 2026	12.06	12.18	11.51	11.67	11.67	-3.07%	1,485,981
Jun 23, 2026	12.07	12.08	11.90	12.04	12.04	-0.25%	367,123
Jun 22, 2026	12.06	12.27	12.04	12.07	12.07	0.33%	724,157
Jun 19, 2026	12.25	12.25	12.03	12.03	12.03	-2.20%	451,588
Jun 18, 2026	12.09	12.31	12.07	12.30	12.30	1.99%	1,021,554
Jun 17, 2026	12.19	12.23	11.98	12.06	12.06	-1.07%	559,813
Jun 16, 2026	12.46	12.48	12.15	12.19	12.19	-2.17%	856,258
Jun 15, 2026	12.26	12.55	12.26	12.46	12.46	2.47%	915,158
Jun 12, 2026	12.03	12.26	12.03	12.16	12.16	1.59%	787,236
Jun 11, 2026	12.17	12.21	11.89	11.97	11.97	-1.07%	470,444
Jun 10, 2026	12.20	12.20	11.88	12.10	12.10	-0.82%	693,166
Jun 9, 2026	12.26	12.33	12.07	12.20	12.20	-0.49%	1,073,200
Jun 8, 2026	12.14	12.30	12.05	12.26	12.26	-0.08%	610,065
Jun 5, 2026	12.65	12.65	12.23	12.27	12.27	-3.23%	720,055
Jun 4, 2026	12.84	12.90	12.45	12.68	12.68	-1.25%	1,169,048
Jun 3, 2026	12.93	13.00	12.73	12.84	12.84	-1.31%	1,162,490
Jun 2, 2026	12.64	13.20	12.59	13.01	13.01	3.58%	1,076,247
Jun 1, 2026	12.45	12.80	12.45	12.56	12.56	0.88%	1,070,141
May 26, 2026	12.38	12.45	12.20	12.45	12.45	0.65%	400,240
May 25, 2026	12.16	12.37	12.15	12.37	12.37	1.73%	728,630
May 22, 2026	11.64	12.16	11.56	12.16	12.16	4.38%	2,111,129
May 21, 2026	12.15	12.49	11.65	11.65	11.65	-4.51%	1,568,278
May 20, 2026	12.52	12.63	12.16	12.20	12.20	-2.56%	1,847,654
May 18, 2026	12.94	12.95	12.47	12.52	12.52	-3.25%	1,311,251
May 15, 2026	13.05	13.08	12.85	12.94	12.94	-1.60%	762,238
May 14, 2026	12.93	13.20	12.90	13.15	13.15	1.70%	1,120,750
May 13, 2026	13.45	13.48	12.85	12.93	12.93	-3.29%	1,836,722
May 12, 2026	13.49	13.58	13.24	13.37	13.37	-0.96%	1,421,817
May 11, 2026	13.83	13.90	13.49	13.50	13.50	-2.32%	3,292,049
May 8, 2026	14.19	14.36	13.76	13.82	13.82	-9.55%	12,948,730
May 7, 2026	15.04	15.40	15.00	15.28	15.28	1.60%	1,820,665
May 6, 2026	14.71	15.15	14.59	15.04	15.04	2.31%	2,244,638
May 5, 2026	14.10	14.87	13.97	14.70	14.70	4.26%	2,244,140
May 4, 2026	13.35	14.17	13.35	14.10	14.10	0.36%	2,677,289
Apr 30, 2026	14.15	14.30	14.00	14.05	14.05	-0.71%	1,288,112
Apr 29, 2026	14.04	14.70	14.02	14.15	14.15	1.65%	2,722,131
Apr 28, 2026	14.08	14.15	13.80	13.92	13.92	-0.57%	889,618
Apr 27, 2026	14.20	14.55	14.00	14.00	14.00	-1.41%	1,064,892
Apr 24, 2026	14.08	14.20	13.79	14.20	14.20	0.85%	1,526,231
Apr 22, 2026	14.04	14.30	13.82	14.08	14.08	0.28%	1,162,012
Apr 21, 2026	14.15	14.24	13.78	14.04	14.04	-0.78%	1,449,304
Apr 20, 2026	14.62	14.62	14.09	14.15	14.15	-3.74%	1,877,282
Apr 17, 2026	14.92	14.96	14.55	14.70	14.70	-0.34%	2,264,578
Apr 16, 2026	13.75	14.96	13.75	14.75	14.75	7.51%	5,933,891
Apr 15, 2026	13.56	13.72	13.37	13.72	13.72	1.18%	992,750
Apr 14, 2026	13.32	13.73	13.32	13.56	13.56	1.95%	1,991,105
Apr 13, 2026	13.20	13.45	13.03	13.30	13.30	-0.23%	1,401,091
Apr 10, 2026	13.44	13.54	13.22	13.33	13.33	-0.07%	1,505,694