IST:DGGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.50	31.64	31.00	31.52	31.52	0.32%	121,496
May 6, 2026	31.46	31.58	31.00	31.42	31.42	-0.13%	83,154
May 5, 2026	31.10	31.68	30.52	31.46	31.46	1.16%	89,834
May 4, 2026	30.50	31.88	30.24	31.10	31.10	1.97%	167,694
Apr 30, 2026	30.12	30.86	30.12	30.50	30.50	-	78,933
Apr 29, 2026	30.36	31.46	30.18	30.50	30.50	0.66%	71,800
Apr 28, 2026	31.50	31.50	30.30	30.30	30.30	-3.26%	133,681
Apr 27, 2026	30.80	32.00	30.80	31.32	31.32	-0.63%	98,142
Apr 24, 2026	30.06	32.50	30.06	31.52	31.52	3.07%	153,372
Apr 22, 2026	30.30	30.98	30.00	30.58	30.58	0.39%	113,671
Apr 21, 2026	30.90	30.90	29.60	30.46	30.46	-1.74%	144,878
Apr 20, 2026	31.40	31.40	30.12	31.00	31.00	-1.77%	270,259
Apr 17, 2026	31.96	31.96	30.38	31.56	31.56	-1.25%	356,906
Apr 16, 2026	33.60	34.50	31.92	31.96	31.96	-5.44%	397,269
Apr 15, 2026	31.80	33.88	30.80	33.80	33.80	9.74%	599,667
Apr 14, 2026	28.74	30.80	28.20	30.80	30.80	10.00%	357,333
Apr 13, 2026	28.00	28.38	27.62	28.00	28.00	-1.34%	75,669
Apr 10, 2026	28.10	28.46	27.90	28.38	28.38	1.00%	102,472
Apr 9, 2026	28.42	28.50	27.60	28.10	28.10	-1.13%	142,563
Apr 8, 2026	28.10	28.80	28.10	28.42	28.42	1.86%	81,808
Apr 7, 2026	28.00	28.78	27.60	27.90	27.90	-0.71%	132,074
Apr 6, 2026	27.68	28.84	27.60	28.10	28.10	1.52%	184,564
Apr 3, 2026	27.76	27.84	27.34	27.68	27.68	-0.29%	102,844
Apr 2, 2026	27.60	27.86	27.20	27.76	27.76	0.22%	41,680
Apr 1, 2026	27.42	27.98	27.42	27.70	27.70	-0.14%	78,732
Mar 31, 2026	27.04	27.90	26.74	27.74	27.74	1.76%	95,608
Mar 30, 2026	26.98	27.88	26.50	27.26	27.26	-0.44%	127,735
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