IST:DGATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	121.40	122.40	115.40	115.40	115.40	-4.63%	293,104
Jun 17, 2026	114.50	122.50	114.10	121.00	121.00	3.60%	502,123
Jun 16, 2026	116.20	117.90	114.20	116.80	116.80	0.52%	247,823
Jun 15, 2026	116.70	121.10	116.20	116.20	116.20	0.09%	347,437
Jun 12, 2026	118.40	130.10	115.30	116.10	116.10	-1.86%	327,015
Jun 11, 2026	118.30	121.70	115.00	118.30	118.30	-0.76%	453,132
Jun 10, 2026	123.00	124.40	117.20	119.20	119.20	-2.61%	626,260
Jun 9, 2026	129.40	130.20	119.80	122.40	122.40	-4.37%	496,621
Jun 8, 2026	124.50	130.00	123.60	128.00	128.00	2.40%	623,527
Jun 5, 2026	125.00	131.30	124.50	125.00	125.00	-	458,234
Jun 4, 2026	127.80	130.10	123.10	125.00	125.00	-2.65%	810,883
Jun 3, 2026	129.80	135.20	123.40	128.40	128.40	0.86%	1,436,522
Jun 2, 2026	118.00	127.80	115.00	127.30	127.30	9.55%	1,696,991
Jun 1, 2026	108.00	116.70	107.00	116.20	116.20	8.40%	1,089,354
May 26, 2026	105.50	109.60	105.50	107.20	107.20	1.52%	426,657
May 25, 2026	105.20	109.00	102.70	105.60	105.60	1.05%	895,457
May 22, 2026	93.00	104.50	93.00	104.50	104.50	10.00%	1,400,718
May 21, 2026	104.00	104.90	95.00	95.00	95.00	-8.21%	697,502
May 20, 2026	109.70	111.00	103.20	103.50	103.50	-5.57%	957,696
May 18, 2026	106.60	111.60	102.70	109.60	109.60	4.88%	1,263,685
May 15, 2026	111.80	111.80	103.90	104.50	104.50	-5.43%	435,448
May 14, 2026	107.50	115.10	104.40	110.50	110.50	2.79%	795,539
May 13, 2026	114.00	116.40	105.20	107.50	107.50	-5.70%	897,165
May 12, 2026	115.60	117.50	112.20	114.00	114.00	-2.48%	1,287,372
May 11, 2026	112.50	118.50	110.20	116.90	116.90	3.18%	983,357
May 8, 2026	107.40	113.30	96.90	113.30	113.30	6.48%	3,157,165
May 7, 2026	97.85	106.40	97.60	106.40	106.40	9.97%	2,842,544
May 6, 2026	97.80	98.25	95.10	96.75	96.75	-1.07%	665,035
May 5, 2026	95.50	97.90	92.50	97.80	97.80	2.95%	1,387,615
May 4, 2026	89.95	97.95	89.55	95.00	95.00	6.68%	1,989,690
Apr 30, 2026	89.00	90.00	88.00	89.05	89.05	0.62%	333,277
Apr 29, 2026	86.80	89.00	86.80	88.50	88.50	1.72%	616,097
Apr 28, 2026	88.00	90.70	85.25	87.00	87.00	-1.69%	605,336
Apr 27, 2026	90.10	90.40	86.75	88.50	88.50	0.57%	718,761
Apr 24, 2026	82.75	88.00	81.75	88.00	88.00	6.99%	485,161
Apr 22, 2026	82.50	84.15	81.45	82.25	82.25	-	544,169
Apr 21, 2026	81.00	82.70	80.00	82.25	82.25	1.54%	589,378
Apr 20, 2026	76.40	81.75	75.35	81.00	81.00	6.02%	742,625
Apr 17, 2026	73.30	76.50	72.95	76.40	76.40	4.37%	366,817
Apr 16, 2026	71.60	73.65	71.50	73.20	73.20	2.66%	480,274
Apr 15, 2026	70.15	72.00	70.00	71.30	71.30	1.78%	287,875
Apr 14, 2026	70.00	74.75	69.25	70.05	70.05	1.16%	195,066
Apr 13, 2026	69.75	70.25	67.95	69.25	69.25	-0.93%	149,585
Apr 10, 2026	70.75	71.30	69.85	69.90	69.90	-1.62%	259,232
Apr 9, 2026	70.10	71.20	69.70	71.05	71.05	0.57%	163,366
Apr 8, 2026	71.20	72.95	70.25	70.65	70.65	1.87%	192,025
Apr 7, 2026	72.30	72.65	69.35	69.35	69.35	-4.15%	167,671
Apr 6, 2026	73.05	73.60	72.05	72.35	72.35	-0.75%	135,329
Apr 3, 2026	73.05	73.85	71.80	72.90	72.90	-0.21%	289,077
Apr 2, 2026	72.80	74.45	72.00	73.05	73.05	-0.41%	302,529