IST:DMRGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	12.01	12.13	11.52	11.82	11.82	-1.58%	44,902,810
Jul 27, 2026	12.58	12.58	12.01	12.01	12.01	-4.53%	51,147,347
Jul 24, 2026	13.17	13.27	12.56	12.58	12.58	-3.97%	63,257,741
Jul 23, 2026	13.04	13.36	12.98	13.10	13.10	0.08%	22,993,424
Jul 22, 2026	12.85	13.30	12.80	13.09	13.09	2.83%	30,621,367
Jul 21, 2026	13.00	13.25	12.73	12.73	12.73	-2.60%	28,012,938
Jul 20, 2026	13.08	13.30	12.92	13.07	13.07	0.31%	19,866,252
Jul 17, 2026	13.88	13.88	12.70	13.03	13.03	-5.65%	64,012,015
Jul 16, 2026	13.31	13.97	13.31	13.81	13.81	2.91%	73,815,900
Jul 14, 2026	12.95	14.03	12.84	13.42	13.42	3.23%	72,841,241
Jul 13, 2026	13.20	13.38	12.60	13.00	13.00	-1.52%	95,100,076
Jul 10, 2026	12.75	13.28	12.68	13.20	13.20	2.33%	61,683,523
Jul 9, 2026	13.05	13.30	12.73	12.90	12.90	2.46%	81,502,695
Jul 8, 2026	12.19	12.78	11.97	12.59	12.59	2.11%	63,804,076
Jul 7, 2026	12.10	12.40	12.02	12.33	12.33	2.32%	138,126,614
Jul 6, 2026	12.12	12.21	11.75	12.05	12.05	-0.41%	62,578,149
Jul 3, 2026	11.90	12.17	11.51	12.10	12.10	1.68%	49,245,614
Jul 2, 2026	11.76	12.05	11.71	11.90	11.90	0.93%	28,297,465
Jul 1, 2026	11.68	11.80	11.44	11.79	11.79	0.94%	33,625,418
Jun 30, 2026	11.21	11.71	11.21	11.68	11.68	3.91%	68,830,324
Jun 29, 2026	11.15	11.50	10.92	11.24	11.24	0.99%	54,160,837
Jun 26, 2026	10.41	11.13	10.41	11.13	11.13	7.23%	35,852,280
Jun 25, 2026	10.55	10.76	10.29	10.38	10.38	-2.08%	35,291,654
Jun 24, 2026	11.02	11.10	10.60	10.60	10.60	-3.72%	60,985,937
Jun 23, 2026	11.31	11.48	11.01	11.01	11.01	-2.65%	259,685,594
Jun 22, 2026	11.08	11.70	11.05	11.31	11.31	2.08%	91,807,745
Jun 19, 2026	10.61	11.08	10.45	11.08	11.08	4.43%	27,894,270
Jun 18, 2026	10.10	10.61	10.09	10.61	10.61	4.02%	31,359,490
Jun 17, 2026	10.50	10.70	10.20	10.20	10.20	-4.67%	49,550,370
Jun 16, 2026	10.50	10.94	10.06	10.70	10.70	0.47%	62,157,510