IST:DGGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.82	28.22	26.74	27.38	27.38	-1.23%	91,978
Mar 26, 2026	28.44	28.68	27.72	27.72	27.72	-2.60%	68,745
Mar 25, 2026	28.22	28.72	28.08	28.46	28.46	0.21%	60,633
Mar 24, 2026	28.22	28.52	27.90	28.40	28.40	-0.49%	50,029
Mar 23, 2026	28.38	28.54	27.10	28.54	28.54	0.14%	87,330
Mar 19, 2026	28.32	28.66	28.32	28.50	28.50	-0.28%	9,222
Mar 18, 2026	28.46	28.82	28.10	28.58	28.58	0.35%	70,811
Mar 17, 2026	28.10	28.60	27.10	28.48	28.48	0.78%	117,978
Mar 16, 2026	28.74	28.88	27.88	28.26	28.26	-1.67%	114,400
Mar 13, 2026	29.06	29.06	28.20	28.74	28.74	-1.10%	80,452
Mar 12, 2026	29.02	29.22	28.80	29.06	29.06	0.21%	111,101
Mar 11, 2026	29.48	29.68	29.00	29.00	29.00	-2.49%	59,879
Mar 10, 2026	28.62	30.00	28.40	29.74	29.74	4.79%	112,027
Mar 9, 2026	28.88	28.88	28.26	28.38	28.38	-2.21%	45,827
Mar 6, 2026	29.48	29.48	28.66	29.02	29.02	0.07%	74,162
Mar 5, 2026	28.60	29.76	28.56	29.00	29.00	0.07%	76,528
Mar 4, 2026	28.54	29.32	28.54	28.98	28.98	1.54%	51,312
Mar 3, 2026	28.02	29.50	28.02	28.54	28.54	-1.59%	104,208
Mar 2, 2026	27.14	29.46	27.14	29.00	29.00	-3.78%	239,390
Feb 27, 2026	31.48	31.82	30.02	30.14	30.14	-3.77%	116,833
Feb 26, 2026	31.32	32.16	31.22	31.32	31.32	-0.57%	60,165
Feb 25, 2026	31.90	31.94	31.24	31.50	31.50	-2.05%	132,392
Feb 24, 2026	32.14	32.66	31.54	32.16	32.16	0.06%	110,730
Feb 23, 2026	32.00	32.98	31.30	32.14	32.14	1.07%	160,427
Feb 20, 2026	31.30	31.92	31.30	31.80	31.80	0.63%	75,637
Feb 19, 2026	33.12	33.16	31.40	31.60	31.60	-4.76%	133,905
Feb 18, 2026	33.66	33.90	32.68	33.18	33.18	-1.48%	168,884
Feb 17, 2026	33.90	34.08	32.72	33.68	33.68	-0.65%	120,518
Feb 16, 2026	32.98	34.70	32.74	33.90	33.90	3.54%	282,962
Feb 13, 2026	32.42	32.98	32.42	32.74	32.74	0.99%	92,944
Feb 12, 2026	32.40	32.60	32.00	32.42	32.42	-0.55%	111,717
Feb 11, 2026	32.56	32.80	32.12	32.60	32.60	-0.31%	123,580
Feb 10, 2026	31.68	32.72	31.40	32.70	32.70	3.68%	174,232
Feb 9, 2026	31.22	31.72	31.22	31.54	31.54	0.32%	122,627
Feb 6, 2026	31.30	31.68	31.14	31.44	31.44	0.13%	75,811
Feb 5, 2026	31.48	31.78	31.20	31.40	31.40	-0.32%	62,491
Feb 4, 2026	31.68	31.96	31.34	31.50	31.50	-0.63%	96,289
Feb 3, 2026	31.58	31.88	31.40	31.70	31.70	0.38%	134,396
Feb 2, 2026	31.42	31.76	30.90	31.58	31.58	-0.57%	164,336
Jan 30, 2026	31.86	31.90	31.24	31.76	31.76	0.70%	126,020
Jan 29, 2026	31.60	31.86	31.14	31.54	31.54	-0.32%	111,222
Jan 28, 2026	31.56	31.88	31.34	31.64	31.64	-	142,069
Jan 27, 2026	32.02	32.16	31.12	31.64	31.64	-1.19%	177,542
Jan 26, 2026	32.12	32.42	32.00	32.02	32.02	-1.54%	123,964
Jan 23, 2026	32.88	32.88	31.88	32.52	32.52	-1.57%	147,103
Jan 22, 2026	32.56	33.06	32.12	33.04	33.04	1.29%	69,087
Jan 21, 2026	32.80	32.88	31.86	32.62	32.62	-0.85%	114,949
Jan 20, 2026	31.66	33.00	31.38	32.90	32.90	3.92%	148,624
Jan 19, 2026	31.84	31.84	31.44	31.66	31.66	-0.57%	103,943
Jan 16, 2026	31.68	31.98	31.30	31.84	31.84	0.51%	76,790