IST:DESPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.76	42.36	39.46	41.02	41.02	3.12%	1,308,429
Jul 30, 2026	41.96	42.50	39.24	39.78	39.78	-4.14%	791,719
Jul 29, 2026	41.76	43.02	40.90	41.50	41.50	-0.81%	1,226,542
Jul 28, 2026	44.30	45.60	41.84	41.84	41.84	-5.89%	1,520,537
Jul 27, 2026	47.10	48.30	43.74	44.46	44.46	-7.37%	3,001,861
Jul 24, 2026	48.56	53.70	47.48	48.00	48.00	-3.42%	3,535,337
Jul 23, 2026	48.72	56.80	47.04	49.70	49.70	-4.88%	6,877,628
Jul 22, 2026	52.50	56.35	52.25	52.25	52.25	-9.99%	1,481,602
Jul 21, 2026	53.00	58.05	52.80	58.05	58.05	9.94%	861,595
Jul 20, 2026	48.02	52.80	47.04	52.80	52.80	9.95%	2,135,531
Jul 17, 2026	45.50	49.12	43.74	48.02	48.02	7.52%	4,853,607
Jul 16, 2026	40.12	44.66	40.06	44.66	44.66	10.00%	1,387,036
Jul 14, 2026	40.02	41.02	40.02	40.60	40.60	-	146,151
Jul 13, 2026	40.90	41.06	40.00	40.60	40.60	-0.29%	142,097
Jul 10, 2026	40.50	41.14	40.42	40.72	40.72	0.59%	248,989
Jul 9, 2026	42.02	42.28	40.40	40.48	40.48	-3.16%	358,685
Jul 8, 2026	44.62	44.64	41.70	41.80	41.80	-6.28%	436,599
Jul 7, 2026	42.42	44.60	42.20	44.60	44.60	5.09%	365,923
Jul 6, 2026	43.16	43.42	42.44	42.44	42.44	-1.67%	206,347
Jul 3, 2026	42.74	43.80	42.74	43.16	43.16	0.47%	193,698
Jul 2, 2026	43.08	44.06	42.68	42.96	42.96	-0.28%	328,039
Jul 1, 2026	42.68	44.16	42.32	43.08	43.08	1.08%	226,071
Jun 30, 2026	43.40	43.78	42.62	42.62	42.62	-1.80%	169,278
Jun 29, 2026	43.40	43.88	43.04	43.40	43.40	0.23%	314,029
Jun 26, 2026	44.58	44.58	43.30	43.30	43.30	-2.87%	207,811
Jun 25, 2026	44.50	45.16	43.70	44.58	44.58	1.00%	449,658
Jun 24, 2026	45.00	45.58	44.08	44.14	44.14	-1.91%	380,434
Jun 23, 2026	43.52	45.92	43.44	45.00	45.00	2.23%	564,014
Jun 22, 2026	44.70	45.14	43.98	44.02	44.02	-1.08%	362,004
Jun 19, 2026	43.86	46.82	43.52	44.50	44.50	1.18%	1,136,066
Jun 18, 2026	43.60	44.66	43.10	43.98	43.98	-0.09%	633,757
Jun 17, 2026	43.30	47.30	43.28	44.02	44.02	2.37%	2,928,868
Jun 16, 2026	43.16	43.72	42.84	43.00	43.00	-0.42%	323,919
Jun 15, 2026	44.06	44.32	42.44	43.18	43.18	1.12%	513,997
Jun 12, 2026	43.30	43.48	42.26	42.70	42.70	1.91%	332,237
Jun 11, 2026	43.14	44.04	41.90	41.90	41.90	-3.68%	491,601
Jun 10, 2026	43.50	44.12	42.72	43.50	43.50	-	424,419
Jun 9, 2026	45.50	45.86	43.24	43.50	43.50	-5.19%	844,307
Jun 8, 2026	47.12	48.64	44.90	45.88	45.88	-2.55%	1,199,347
Jun 5, 2026	48.00	50.50	47.08	47.08	47.08	-1.30%	1,105,277
Jun 4, 2026	48.86	49.80	46.56	47.70	47.70	-2.29%	807,201
Jun 3, 2026	49.50	51.15	48.62	48.82	48.82	-1.21%	1,255,650
Jun 2, 2026	47.78	51.00	45.40	49.42	49.42	3.43%	1,866,930
Jun 1, 2026	45.00	48.04	44.30	47.78	47.78	7.86%	1,189,407
May 26, 2026	44.00	45.30	43.10	44.30	44.30	-0.23%	310,984
May 25, 2026	43.92	45.50	43.92	44.40	44.40	0.14%	329,783
May 22, 2026	39.10	44.56	39.10	44.34	44.34	7.36%	812,840
May 21, 2026	44.30	46.00	41.30	41.30	41.30	-6.77%	564,989
May 20, 2026	45.80	45.80	43.92	44.30	44.30	-0.89%	977,620
May 18, 2026	43.72	46.00	42.28	44.70	44.70	1.96%	1,312,599