IST:DOFER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	29.22	29.30	28.84	28.88	28.88	-1.16%	427,207
Aug 24, 2026	29.58	29.82	29.02	29.22	29.22	-0.48%	466,559
Aug 21, 2026	30.06	30.44	29.10	29.36	29.36	-2.85%	538,146
Aug 20, 2026	29.82	30.60	29.82	30.22	30.22	2.16%	593,706
Aug 19, 2026	30.98	31.02	29.46	29.58	29.58	-3.40%	526,941
Aug 18, 2026	31.66	32.20	30.36	30.62	30.62	-1.92%	751,245
Aug 17, 2026	29.90	31.84	29.68	31.22	31.22	4.98%	2,556,657
Aug 14, 2026	30.16	30.40	29.64	29.74	29.74	-1.39%	443,522
Aug 13, 2026	29.02	30.94	29.02	30.16	30.16	4.07%	1,542,220
Aug 12, 2026	30.30	30.30	28.96	28.98	28.98	-2.42%	627,744
Aug 11, 2026	29.34	30.48	28.06	29.70	29.70	2.48%	1,510,391
Aug 10, 2026	28.80	30.06	28.64	28.98	28.98	2.40%	1,367,077
Aug 7, 2026	27.60	28.90	27.60	28.30	28.30	2.54%	692,675
Aug 6, 2026	28.20	28.20	27.58	27.60	27.60	-0.86%	408,922
Aug 5, 2026	27.98	28.96	27.82	27.84	27.84	-0.43%	500,927
Aug 4, 2026	27.88	29.00	27.34	27.96	27.96	1.16%	683,322
Aug 3, 2026	27.44	27.92	26.86	27.64	27.64	0.73%	588,029
Jul 31, 2026	28.10	28.42	27.00	27.44	27.44	-2.00%	457,560
Jul 30, 2026	28.26	28.34	27.58	28.00	28.00	-0.36%	484,692
Jul 29, 2026	28.66	28.82	27.90	28.10	28.10	-1.54%	582,918
Jul 28, 2026	29.40	29.40	28.50	28.54	28.54	-2.06%	394,213
Jul 27, 2026	30.40	30.54	29.10	29.14	29.14	-3.45%	490,935
Jul 24, 2026	30.54	30.86	30.04	30.18	30.18	-1.18%	506,448
Jul 23, 2026	30.12	30.94	30.12	30.54	30.54	1.39%	577,566
Jul 22, 2026	30.12	30.48	29.00	30.12	30.12	0.07%	291,284
Jul 21, 2026	30.48	30.68	30.06	30.10	30.10	-1.25%	320,153
Jul 20, 2026	30.26	31.30	30.26	30.48	30.48	-0.46%	480,845
Jul 17, 2026	31.24	31.24	30.34	30.62	30.62	-1.98%	450,108
Jul 16, 2026	30.50	31.26	30.40	31.24	31.24	2.16%	512,893
Jul 14, 2026	30.26	30.58	30.20	30.58	30.58	0.79%	410,343
Jul 13, 2026	30.60	30.66	30.02	30.34	30.34	-0.33%	410,369
Jul 10, 2026	30.40	33.06	30.02	30.44	30.44	0.20%	602,558
Jul 9, 2026	30.28	30.90	29.84	30.38	30.38	0.53%	355,566
Jul 8, 2026	31.46	31.60	30.20	30.22	30.22	-3.94%	600,364
Jul 7, 2026	30.92	31.80	30.70	31.46	31.46	1.88%	646,775
Jul 6, 2026	31.80	32.00	30.80	30.88	30.88	-2.65%	610,631
Jul 3, 2026	31.82	32.00	31.02	31.72	31.72	0.13%	740,035
Jul 2, 2026	31.62	32.46	31.22	31.68	31.68	0.22%	1,081,001
Jul 1, 2026	31.62	31.80	31.06	31.80	31.61	2.05%	618,530
Jun 30, 2026	31.82	32.12	31.16	31.16	30.97	-1.77%	594,922
Jun 29, 2026	32.64	32.84	31.46	31.72	31.53	-2.40%	728,053
Jun 26, 2026	32.68	32.74	32.00	32.50	32.31	0.06%	468,966
Jun 25, 2026	32.78	32.96	32.48	32.48	32.29	-0.85%	474,416
Jun 24, 2026	33.38	33.54	32.66	32.76	32.56	-1.86%	646,883
Jun 23, 2026	33.68	33.68	33.32	33.38	33.18	-0.89%	627,007
Jun 22, 2026	33.48	33.88	33.48	33.68	33.48	0.60%	707,299
Jun 19, 2026	33.88	33.98	33.32	33.48	33.28	-0.77%	512,078
Jun 18, 2026	33.50	34.20	33.44	33.74	33.54	1.02%	504,945
Jun 17, 2026	33.82	33.90	33.40	33.40	33.20	-1.18%	701,222
Jun 16, 2026	34.40	34.50	33.46	33.80	33.60	-1.29%	1,030,305