IST:DOFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.72	34.36	32.50	32.52	32.52	-3.56%	2,142,805
Jan 15, 2026	31.72	35.98	31.72	33.72	33.72	-1.17%	6,771,111
Jan 14, 2026	36.90	38.16	34.12	34.12	34.12	-9.97%	3,962,497
Jan 13, 2026	42.10	42.26	37.90	37.90	37.90	-9.98%	4,641,302
Jan 12, 2026	40.96	43.40	38.10	42.10	42.10	2.78%	5,494,836
Jan 9, 2026	43.88	45.12	40.96	40.96	40.96	-6.65%	3,032,170
Jan 8, 2026	46.42	46.44	43.36	43.88	43.88	-8.89%	4,176,040
Jan 7, 2026	53.50	53.50	48.16	48.16	48.16	-9.98%	3,686,414
Jan 6, 2026	52.20	54.00	51.20	53.50	53.50	2.49%	976,962
Jan 5, 2026	53.70	53.70	52.05	52.20	52.20	-3.15%	778,852
Jan 2, 2026	54.40	55.50	52.85	53.90	53.90	-0.92%	888,589
Dec 31, 2025	53.45	56.10	53.45	54.40	54.40	1.87%	1,541,535
Dec 30, 2025	56.20	56.60	52.00	53.40	53.40	-5.40%	2,082,634
Dec 29, 2025	56.75	58.00	55.45	56.45	56.45	-0.96%	911,232
Dec 26, 2025	57.25	57.70	56.20	57.00	57.00	-0.35%	833,858
Dec 25, 2025	56.15	57.40	55.95	57.20	57.20	1.87%	759,978
Dec 24, 2025	55.00	56.85	54.15	56.15	56.15	2.46%	1,366,841
Dec 23, 2025	54.20	54.80	53.40	54.80	54.80	1.11%	740,255
Dec 22, 2025	53.00	54.50	52.40	54.20	54.20	2.75%	1,958,223
Dec 19, 2025	56.45	56.55	52.75	52.75	52.75	-6.14%	1,463,092
Dec 18, 2025	56.50	57.05	56.00	56.20	56.20	-0.53%	838,798
Dec 17, 2025	55.00	57.50	53.00	56.50	56.50	2.73%	3,640,427
Dec 16, 2025	55.55	58.95	55.00	55.00	55.00	-0.99%	2,292,032
Dec 15, 2025	53.20	58.20	53.20	55.55	55.55	4.42%	2,494,228
Dec 12, 2025	53.25	54.40	51.25	53.20	53.20	0.28%	1,282,664
Dec 11, 2025	54.00	59.20	53.05	53.05	53.05	-1.49%	7,565,074
Dec 10, 2025	54.00	54.80	53.25	53.85	53.85	-0.28%	1,175,218
Dec 9, 2025	53.40	55.70	53.00	54.00	54.00	1.03%	1,973,376
Dec 8, 2025	53.45	54.40	52.15	53.45	53.45	-	2,073,279
Dec 5, 2025	51.85	55.50	47.98	53.45	53.45	0.28%	5,927,751
Dec 4, 2025	60.00	60.00	53.30	53.30	53.30	-9.97%	3,218,085
Dec 3, 2025	58.00	59.20	56.80	59.20	59.20	3.86%	1,115,097
Dec 2, 2025	56.05	58.60	55.60	57.00	57.00	1.69%	756,525
Dec 1, 2025	54.75	56.80	54.65	56.05	56.05	2.37%	475,315
Nov 28, 2025	54.35	55.30	54.30	54.75	54.75	0.83%	399,499
Nov 27, 2025	55.55	56.00	54.30	54.30	54.30	-2.25%	470,474
Nov 26, 2025	57.00	57.35	54.90	55.55	55.55	-2.54%	718,190
Nov 25, 2025	59.00	59.00	56.65	57.00	57.00	-2.81%	640,334
Nov 24, 2025	57.40	59.30	56.40	58.65	58.65	2.62%	1,278,719
Nov 21, 2025	53.85	59.20	52.95	57.15	57.15	6.13%	2,534,648
Nov 20, 2025	55.50	56.50	53.85	53.85	53.85	-2.97%	624,071
Nov 19, 2025	53.80	57.00	52.80	55.50	55.50	3.54%	1,555,482
Nov 18, 2025	55.00	55.40	53.45	53.60	53.60	-2.01%	819,491
Nov 17, 2025	54.10	56.70	54.00	54.70	54.70	1.20%	779,060
Nov 14, 2025	57.20	58.15	54.05	54.05	54.05	-5.42%	1,436,874
Nov 13, 2025	63.50	63.50	57.15	57.15	57.15	-10.00%	2,230,642
Nov 12, 2025	59.50	65.45	55.80	63.50	63.50	6.72%	1,222,142
Nov 11, 2025	61.25	61.80	58.25	59.50	59.50	-2.86%	1,260,300
Nov 10, 2025	62.00	62.95	60.00	61.25	61.25	-1.21%	1,150,471
Nov 7, 2025	61.65	63.45	60.90	62.00	62.00	0.73%	1,473,160