IST:DOFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.64	33.64	31.64	32.38	32.38	2.34%	1,942,427
Feb 26, 2026	31.98	32.38	31.44	31.64	31.64	-1.12%	885,884
Feb 25, 2026	33.28	33.42	31.96	32.00	32.00	-4.48%	1,189,136
Feb 24, 2026	33.98	34.00	32.90	33.50	33.50	-1.41%	1,078,348
Feb 23, 2026	34.00	34.40	33.30	33.98	33.98	0.77%	1,520,035
Feb 20, 2026	33.30	34.02	33.20	33.72	33.72	1.26%	1,815,439
Feb 19, 2026	35.30	35.60	33.06	33.30	33.30	-5.56%	3,540,605
Feb 18, 2026	35.60	37.30	34.32	35.26	35.26	-0.28%	7,042,614
Feb 17, 2026	33.30	35.52	32.98	35.36	35.36	6.19%	8,046,035
Feb 16, 2026	31.98	33.68	31.94	33.30	33.30	4.85%	3,501,366
Feb 13, 2026	31.78	31.98	31.58	31.76	31.76	-0.06%	1,052,691
Feb 12, 2026	31.78	32.02	31.56	31.78	31.78	0.19%	1,427,847
Feb 11, 2026	32.26	32.28	31.70	31.72	31.72	-1.80%	1,181,776
Feb 10, 2026	32.54	33.40	32.16	32.30	32.30	-0.62%	1,975,078
Feb 9, 2026	32.46	32.82	32.20	32.50	32.50	0.12%	1,664,217
Feb 6, 2026	33.50	33.56	32.10	32.46	32.46	-1.22%	1,671,617
Feb 5, 2026	33.02	34.26	32.40	32.86	32.86	-0.12%	3,218,508
Feb 4, 2026	33.70	33.76	32.52	32.90	32.90	-1.44%	2,723,621
Feb 3, 2026	34.98	35.30	33.26	33.38	33.38	-4.08%	3,492,542
Feb 2, 2026	33.74	36.72	33.18	34.80	34.80	2.53%	6,855,312
Jan 30, 2026	35.52	37.50	33.50	33.94	33.94	-0.53%	10,148,490
Jan 29, 2026	31.40	34.12	31.40	34.12	34.12	9.99%	6,022,924
Jan 28, 2026	30.64	31.62	30.62	31.02	31.02	1.57%	3,224,676
Jan 27, 2026	30.48	30.74	30.28	30.54	30.54	0.20%	2,387,107
Jan 26, 2026	31.92	32.24	30.38	30.48	30.48	-4.51%	3,030,371
Jan 23, 2026	32.16	33.54	31.82	31.92	31.92	-0.75%	4,551,901
Jan 22, 2026	32.06	32.60	31.54	32.16	32.16	0.50%	3,379,089
Jan 21, 2026	31.88	34.06	30.56	32.00	32.00	0.13%	5,378,001
Jan 20, 2026	32.90	32.92	31.86	31.96	31.96	-2.56%	1,504,135
Jan 19, 2026	32.60	34.74	32.60	32.80	32.80	0.86%	3,626,575
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