IST:DGGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.20	28.80	27.06	27.52	27.52	-3.37%	56,490
Sep 23, 2026	28.80	29.00	28.04	28.48	28.48	-1.45%	44,291
Sep 22, 2026	27.08	29.54	26.98	28.90	28.90	4.71%	102,016
Sep 21, 2026	28.76	28.76	26.20	27.60	27.60	-4.23%	118,547
Sep 18, 2026	29.90	29.90	28.30	28.82	28.82	-5.57%	122,652
Sep 17, 2026	31.22	32.16	28.34	30.52	30.52	-3.05%	355,712
Sep 16, 2026	32.68	32.68	30.50	31.48	31.48	-3.73%	79,297
Sep 15, 2026	32.92	33.38	32.68	32.70	32.70	-0.12%	73,697
Sep 14, 2026	33.76	33.76	32.74	32.74	32.74	-2.03%	64,190
Sep 11, 2026	33.00	33.42	32.72	33.42	33.42	-0.24%	72,362
Sep 10, 2026	34.20	34.20	32.50	33.50	33.50	-2.33%	109,358
Sep 9, 2026	33.40	34.52	33.40	34.30	34.30	3.31%	143,065
Sep 8, 2026	32.80	34.46	32.30	33.20	33.20	1.16%	82,648
Sep 7, 2026	32.82	32.88	32.20	32.82	32.82	-	113,975
Sep 4, 2026	32.92	33.12	32.48	32.82	32.82	-1.08%	94,329
Sep 3, 2026	32.96	33.30	32.40	33.18	33.18	0.30%	108,984
Sep 2, 2026	34.70	35.10	32.52	33.08	33.08	-4.72%	183,534
Sep 1, 2026	32.96	35.02	32.64	34.72	34.72	5.34%	221,420
Aug 31, 2026	33.34	33.54	32.80	32.96	32.96	-1.02%	70,927
Aug 28, 2026	33.28	33.44	32.90	33.30	33.30	0.54%	71,625
Aug 27, 2026	33.12	33.54	33.08	33.12	33.12	-1.19%	80,912
Aug 26, 2026	33.54	34.00	33.10	33.52	33.52	-1.47%	123,399
Aug 25, 2026	33.94	34.18	33.42	34.02	34.02	0.06%	110,637
Aug 24, 2026	34.22	34.42	33.80	34.00	34.00	-	101,679
Aug 21, 2026	33.64	34.64	33.58	34.00	34.00	-0.41%	125,779
Aug 20, 2026	34.76	35.50	33.92	34.14	34.14	-3.67%	139,774
Aug 19, 2026	34.06	35.80	33.64	35.44	35.44	4.05%	102,846
Aug 18, 2026	34.68	34.96	33.82	34.06	34.06	-2.69%	103,663
Aug 17, 2026	36.50	37.00	35.00	35.00	35.00	-3.95%	224,295
Aug 14, 2026	33.20	36.44	32.50	36.44	36.44	9.96%	356,889
Aug 13, 2026	33.24	33.80	32.50	33.14	33.14	-0.96%	134,266
Aug 12, 2026	32.84	33.94	32.72	33.46	33.46	0.60%	91,775
Aug 11, 2026	34.68	34.68	32.96	33.26	33.26	-2.63%	108,990
Aug 10, 2026	34.32	35.44	34.00	34.16	34.16	-0.58%	100,182
Aug 7, 2026	34.34	34.60	33.98	34.36	34.36	0.06%	74,393
Aug 6, 2026	35.30	35.30	34.00	34.34	34.34	-3.49%	66,584
Aug 5, 2026	36.60	36.76	33.28	35.58	35.58	-3.73%	149,697
Aug 4, 2026	35.20	36.96	34.00	36.96	36.96	6.51%	170,115
Aug 3, 2026	34.20	35.28	33.92	34.70	34.70	1.46%	104,234
Jul 31, 2026	34.98	35.64	33.24	34.20	34.20	-2.45%	90,503
Jul 30, 2026	34.88	35.64	34.00	35.06	35.06	0.46%	88,793
Jul 29, 2026	36.50	36.50	34.00	34.90	34.90	-4.54%	186,395
Jul 28, 2026	37.46	37.46	35.90	36.56	36.56	-2.45%	112,198
Jul 27, 2026	38.30	39.36	37.00	37.48	37.48	-2.14%	104,306
Jul 24, 2026	39.46	39.66	38.18	38.30	38.30	-2.30%	130,811
Jul 23, 2026	39.96	40.50	39.04	39.20	39.20	-1.16%	138,045
Jul 22, 2026	38.80	42.00	38.50	39.66	39.66	1.85%	273,679
Jul 21, 2026	38.04	40.40	37.74	38.94	38.94	2.47%	186,120
Jul 20, 2026	39.00	39.58	37.92	38.00	38.00	-2.56%	191,037
Jul 17, 2026	38.32	40.82	37.72	39.00	39.00	1.77%	183,363