IST:DESA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	9.82	10.80	9.77	10.50	10.50	6.92%	14,776,720
Aug 13, 2026	9.83	9.99	9.74	9.82	9.82	-0.30%	1,640,681
Aug 12, 2026	9.59	9.88	9.50	9.85	9.85	3.36%	3,609,273
Aug 11, 2026	9.75	9.85	9.44	9.53	9.53	-1.55%	1,845,066
Aug 10, 2026	9.65	10.00	9.65	9.68	9.68	-2.52%	3,156,810
Aug 7, 2026	9.58	10.50	9.56	9.93	9.93	3.98%	9,294,540
Aug 6, 2026	9.66	9.78	9.51	9.55	9.55	-0.73%	1,565,504
Aug 5, 2026	9.45	9.77	9.44	9.62	9.62	1.48%	2,439,609
Aug 4, 2026	9.26	9.50	9.22	9.48	9.48	3.16%	1,687,471
Aug 3, 2026	9.56	9.59	9.19	9.19	9.19	-2.75%	1,288,565
Jul 31, 2026	9.34	9.55	9.17	9.45	9.45	1.29%	1,834,912
Jul 30, 2026	9.20	9.36	9.16	9.33	9.33	2.08%	2,250,233
Jul 29, 2026	9.43	9.44	9.05	9.14	9.14	-3.08%	3,027,339
Jul 28, 2026	9.27	9.51	9.20	9.43	9.43	2.06%	4,308,058
Jul 27, 2026	9.70	9.75	9.19	9.24	9.24	-4.25%	2,455,704
Jul 24, 2026	9.90	9.91	9.61	9.65	9.65	-2.13%	2,294,483
Jul 23, 2026	10.40	10.40	9.85	9.86	9.86	-5.10%	3,688,320
Jul 22, 2026	10.35	10.42	10.23	10.39	10.39	0.58%	909,976
Jul 21, 2026	10.40	10.58	10.27	10.33	10.33	-0.58%	1,023,868
Jul 20, 2026	10.36	10.40	10.18	10.39	10.39	0.78%	1,165,283
Jul 17, 2026	10.53	10.53	10.30	10.31	10.31	-1.81%	743,242
Jul 16, 2026	10.53	10.56	10.41	10.50	10.50	-0.19%	1,453,174
Jul 14, 2026	10.48	10.58	10.39	10.52	10.52	0.29%	1,300,226
Jul 13, 2026	10.37	10.51	10.26	10.49	10.49	-	934,768
Jul 10, 2026	10.50	10.59	10.35	10.49	10.49	-0.10%	1,237,650
Jul 9, 2026	10.52	10.60	10.29	10.50	10.50	-	716,837
Jul 8, 2026	10.58	10.58	10.12	10.50	10.50	-0.94%	1,474,618
Jul 7, 2026	10.70	10.81	10.45	10.60	10.60	-2.75%	2,478,932
Jul 6, 2026	10.96	10.97	10.74	10.90	10.90	-0.64%	1,456,120
Jul 3, 2026	10.78	10.97	10.67	10.97	10.97	2.33%	1,433,733
Jul 2, 2026	11.10	11.13	10.56	10.72	10.72	-1.92%	2,109,398
Jul 1, 2026	11.49	11.62	10.83	10.93	10.93	-5.37%	5,721,809
Jun 30, 2026	10.58	11.55	10.44	11.55	11.55	10.00%	2,169,788
Jun 29, 2026	10.87	10.87	10.42	10.50	10.50	-2.23%	1,658,661
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