IST:DMRGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	7.92	8.43	7.74	8.43	8.43	9.06%	20,463,103
Oct 5, 2026	7.83	8.06	7.52	7.73	7.73	4.04%	32,457,064
Oct 2, 2026	6.40	7.43	6.31	7.43	7.43	9.91%	115,089,547
Oct 1, 2026	6.76	6.76	6.76	6.76	6.76	-9.99%	4,941,538
Sep 30, 2026	7.80	7.85	7.51	7.51	7.51	-9.95%	6,979,314
Sep 29, 2026	8.51	8.69	8.34	8.34	8.34	-9.94%	19,140,270
Sep 28, 2026	9.56	9.86	9.26	9.26	9.26	-9.92%	29,818,905
Sep 25, 2026	9.43	10.37	9.19	10.28	10.28	9.01%	99,914,645
Sep 24, 2026	9.10	9.96	8.70	9.43	9.43	3.40%	116,504,819
Sep 23, 2026	8.13	9.60	8.13	9.12	9.12	1.00%	195,320,154
Sep 22, 2026	9.03	9.03	9.03	9.03	9.03	-9.97%	478,687
Sep 21, 2026	10.45	10.65	10.03	10.03	10.03	-9.96%	24,313,842
Sep 18, 2026	11.91	12.40	10.70	11.14	11.14	-6.23%	119,260,941
Sep 17, 2026	10.54	11.88	10.28	11.88	11.88	10.00%	240,754,010
Sep 16, 2026	10.51	10.80	10.00	10.80	10.80	2.86%	57,323,096
Sep 15, 2026	10.32	10.56	10.32	10.50	10.50	-	14,078,150
Sep 14, 2026	10.50	10.82	10.46	10.50	10.50	0.38%	16,240,098
Sep 11, 2026	10.60	10.78	10.45	10.46	10.46	-1.32%	12,877,783
Sep 10, 2026	10.69	10.90	10.50	10.60	10.60	-0.84%	13,257,455
Sep 9, 2026	10.51	11.04	10.28	10.69	10.69	1.71%	36,754,383
Sep 8, 2026	10.60	10.93	10.40	10.51	10.51	-0.85%	20,837,850
Sep 7, 2026	10.75	11.03	10.60	10.60	10.60	-0.93%	30,812,127
Sep 4, 2026	10.80	11.07	10.59	10.70	10.70	-2.10%	23,597,480
Sep 3, 2026	11.50	11.74	10.90	10.93	10.93	-3.70%	63,705,899
Sep 2, 2026	11.10	11.52	10.80	11.35	11.35	2.25%	26,623,576
Sep 1, 2026	12.00	12.00	11.09	11.10	11.10	-5.13%	93,246,100
Aug 31, 2026	12.00	12.02	11.45	11.70	11.70	-2.50%	41,562,502
Aug 28, 2026	11.90	12.06	11.86	12.00	12.00	0.84%	23,197,597
Aug 27, 2026	12.00	12.14	11.81	11.90	11.90	-0.83%	19,783,037
Aug 26, 2026	11.67	12.15	11.60	12.00	12.00	3.00%	17,617,190
Aug 25, 2026	11.28	11.80	11.22	11.65	11.65	3.37%	16,553,571
Aug 24, 2026	11.20	11.40	11.11	11.27	11.27	0.63%	23,799,671
Aug 21, 2026	11.21	11.25	10.93	11.20	11.20	-0.09%	33,859,941
Aug 20, 2026	11.05	11.30	10.83	11.21	11.21	1.63%	16,648,121
Aug 19, 2026	10.54	11.17	10.31	11.03	11.03	5.55%	76,972,773
Aug 18, 2026	10.67	10.69	10.14	10.45	10.45	-1.69%	22,929,166
Aug 17, 2026	10.60	10.85	10.33	10.63	10.63	1.24%	20,078,052
Aug 14, 2026	10.10	10.80	10.10	10.50	10.50	3.86%	15,935,737
Aug 13, 2026	10.47	10.62	10.11	10.11	10.11	-3.25%	11,960,053
Aug 12, 2026	10.28	10.52	10.27	10.45	10.45	1.55%	11,905,800
Aug 11, 2026	10.41	11.08	10.27	10.29	10.29	-0.87%	46,174,992
Aug 10, 2026	10.91	11.10	10.25	10.38	10.38	-4.86%	29,838,610
Aug 7, 2026	10.80	11.06	10.54	10.91	10.91	0.74%	15,456,298
Aug 6, 2026	10.86	11.52	10.61	10.83	10.83	-0.18%	22,265,506
Aug 5, 2026	11.20	11.35	10.81	10.85	10.85	-3.04%	39,820,575
Aug 4, 2026	11.55	11.65	11.10	11.19	11.19	-3.12%	15,903,344
Aug 3, 2026	11.82	11.98	11.38	11.55	11.55	-2.20%	15,158,585
Jul 31, 2026	11.71	12.15	11.71	11.81	11.81	0.94%	20,817,191
Jul 30, 2026	11.55	11.80	11.26	11.70	11.70	1.30%	20,493,658
Jul 29, 2026	11.75	11.75	11.52	11.55	11.55	-2.28%	29,326,095