IST:DOFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.66	36.96	34.48	35.00	35.00	-3.05%	1,336,916
Mar 26, 2026	36.20	36.34	35.46	36.10	36.10	-0.28%	1,412,478
Mar 25, 2026	36.08	37.76	36.08	36.20	36.20	0.44%	1,468,026
Mar 24, 2026	35.90	36.80	35.18	36.04	36.04	0.39%	703,404
Mar 23, 2026	37.00	37.00	34.64	35.90	35.90	-3.08%	1,878,289
Mar 19, 2026	37.06	37.38	36.40	37.04	37.04	-0.05%	595,097
Mar 18, 2026	37.80	37.80	36.48	37.06	37.06	-2.01%	1,942,126
Mar 17, 2026	38.40	38.90	36.48	37.82	37.82	-0.21%	4,423,974
Mar 16, 2026	34.94	37.92	34.64	37.90	37.90	9.92%	6,295,608
Mar 13, 2026	34.24	34.70	33.10	34.48	34.48	0.52%	1,242,352
Mar 12, 2026	34.76	34.76	33.92	34.30	34.30	-1.61%	817,793
Mar 11, 2026	34.90	35.00	33.90	34.86	34.86	-0.11%	1,320,954
Mar 10, 2026	34.32	35.00	33.38	34.90	34.90	4.55%	1,862,014
Mar 9, 2026	32.78	34.00	32.00	33.38	33.38	0.30%	851,536
Mar 6, 2026	33.70	34.36	32.74	33.28	33.28	-1.65%	1,082,101
Mar 5, 2026	31.50	34.54	31.50	33.84	33.84	7.16%	3,698,252
Mar 4, 2026	30.80	32.34	30.70	31.58	31.58	2.60%	1,536,620
Mar 3, 2026	30.90	31.60	30.52	30.78	30.78	-0.39%	1,357,603
Mar 2, 2026	29.16	32.20	29.16	30.90	30.90	-4.57%	1,147,575
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