IST:DGGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	27.34	29.46	27.14	28.00	-	-7.10%	52,535
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
Jan 15, 2026	31.28	31.98	31.08	31.68	31.68	1.15%	132,299
Jan 14, 2026	31.42	31.46	30.98	31.32	31.32	-0.32%	98,570
Jan 13, 2026	31.38	31.66	31.00	31.42	31.42	0.13%	90,894
Jan 12, 2026	31.74	31.74	31.14	31.38	31.38	-0.19%	127,370
Jan 9, 2026	31.48	31.78	31.28	31.44	31.44	0.51%	44,445
Jan 8, 2026	31.08	31.66	31.08	31.28	31.28	0.64%	100,501
Jan 7, 2026	31.20	31.66	31.00	31.08	31.08	-1.21%	97,220
Jan 6, 2026	31.48	31.50	31.18	31.46	31.46	0.83%	77,887
Jan 5, 2026	31.90	32.30	31.00	31.20	31.20	-2.01%	184,711
Jan 2, 2026	31.82	32.38	31.72	31.84	31.84	0.19%	111,214
Dec 31, 2025	31.72	32.10	31.50	31.78	31.78	0.19%	46,905
Dec 30, 2025	31.70	32.26	31.64	31.72	31.72	0.13%	46,598
Dec 29, 2025	31.92	32.44	31.68	31.68	31.68	-0.81%	60,607
Dec 26, 2025	32.28	32.28	31.68	31.94	31.94	0.31%	33,415
Dec 25, 2025	31.76	32.24	31.64	31.84	31.84	0.25%	81,543
Dec 24, 2025	32.24	32.24	30.98	31.76	31.76	-1.55%	63,253
Dec 23, 2025	32.08	32.60	31.80	32.26	32.26	0.56%	88,427
Dec 22, 2025	31.98	32.48	31.56	32.08	32.08	-	97,639