IST:DGGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	31.62	33.56	31.28	33.20	33.20	3.88%	127,391
May 21, 2026	33.00	33.24	31.64	31.96	31.96	-3.15%	170,347
May 20, 2026	35.28	36.26	32.38	33.00	33.00	-6.78%	238,735
May 18, 2026	34.26	36.08	33.34	35.40	35.40	1.84%	184,322
May 15, 2026	34.98	35.76	34.10	34.76	34.76	-2.91%	217,621
May 14, 2026	35.64	37.06	35.20	35.80	35.80	-3.56%	413,948
May 13, 2026	33.70	37.12	33.56	37.12	37.12	9.95%	518,653
May 12, 2026	32.56	34.38	32.34	33.76	33.76	3.69%	213,331
May 11, 2026	32.88	33.48	32.20	32.56	32.56	-1.15%	144,567
May 8, 2026	32.40	33.30	31.62	32.94	32.94	4.51%	160,208
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