IST:DGGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	39.56	39.56	38.30	38.32	38.32	-3.18%	175,146
Jul 14, 2026	40.18	43.46	39.06	39.58	39.58	-2.89%	170,204
Jul 13, 2026	37.14	41.50	36.60	40.76	40.76	7.83%	244,672
Jul 10, 2026	37.86	38.38	36.28	37.80	37.80	-0.16%	161,518
Jul 9, 2026	38.14	39.20	36.24	37.86	37.86	-5.02%	285,252
Jul 8, 2026	41.98	43.58	39.86	39.86	39.86	-0.10%	507,576
Jul 7, 2026	36.02	39.90	35.84	39.90	39.90	9.98%	191,396
Jul 6, 2026	38.12	38.36	36.28	36.28	36.28	-4.83%	283,567
Jul 3, 2026	38.48	38.74	37.00	38.12	38.12	0.32%	141,730
Jul 2, 2026	39.02	39.42	37.60	38.00	38.00	-3.36%	139,112
Jul 1, 2026	40.00	40.88	38.50	39.32	39.32	-2.48%	196,315
Jun 30, 2026	40.82	40.98	39.00	40.32	40.32	-3.08%	241,373
Jun 29, 2026	37.30	42.94	37.30	41.60	41.60	4.21%	349,948
Jun 26, 2026	43.60	43.60	39.64	39.92	39.92	-9.36%	373,021
Jun 25, 2026	46.96	47.94	43.90	44.04	44.04	-6.97%	315,477
Jun 24, 2026	45.02	49.30	43.00	47.34	47.34	2.07%	507,988
Jun 23, 2026	39.20	46.50	39.20	46.38	46.38	8.87%	502,452
Jun 22, 2026	46.00	46.72	40.50	42.60	42.60	0.28%	993,296
Jun 19, 2026	38.80	42.48	38.80	42.48	42.48	9.99%	582,774
Jun 18, 2026	35.00	38.62	34.50	38.62	38.62	9.97%	408,087
Jun 17, 2026	35.54	36.60	34.54	35.12	35.12	-5.64%	222,096
Jun 16, 2026	34.54	37.94	33.20	37.22	37.22	7.76%	477,146
Jun 15, 2026	32.00	34.54	32.00	34.54	34.54	10.00%	220,243
Jun 12, 2026	31.20	31.74	31.20	31.40	31.40	0.90%	62,080
Jun 11, 2026	31.32	31.68	31.12	31.12	31.12	-1.95%	36,817
Jun 10, 2026	31.66	31.74	31.00	31.74	31.74	-0.13%	100,197
Jun 9, 2026	31.90	32.22	31.18	31.78	31.78	-0.13%	133,315
Jun 8, 2026	31.44	32.02	31.00	31.82	31.82	-0.25%	105,855
Jun 5, 2026	32.48	32.48	30.86	31.90	31.90	-0.62%	67,628
Jun 4, 2026	33.40	33.48	32.04	32.10	32.10	-3.89%	124,933
Jun 3, 2026	33.96	34.44	33.04	33.40	33.40	-2.34%	87,759
Jun 2, 2026	33.10	34.24	33.10	34.20	34.20	3.39%	147,543
Jun 1, 2026	33.20	33.86	33.02	33.08	33.08	-0.06%	113,617
May 26, 2026	33.86	33.86	32.80	33.10	33.10	-1.72%	51,449
May 25, 2026	33.20	33.88	32.54	33.68	33.68	1.45%	71,535