IST:DOHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	20.60	20.88	20.42	20.80	20.80	-0.19%	4,758,506
Mar 23, 2026	20.18	21.00	19.75	20.84	20.84	-0.29%	10,803,831
Mar 19, 2026	20.94	21.06	20.76	20.90	20.90	-0.76%	2,008,162
Mar 18, 2026	21.08	21.52	20.80	21.06	21.06	-	5,731,358
Mar 17, 2026	21.08	21.22	20.86	21.06	21.06	0.29%	4,446,110
Mar 16, 2026	21.22	21.32	20.78	21.00	21.00	-1.22%	7,491,626
Mar 13, 2026	21.02	21.62	20.80	21.26	21.26	-0.09%	22,577,810
Mar 12, 2026	21.38	21.74	21.12	21.28	21.28	-0.84%	6,416,798
Mar 11, 2026	21.36	21.70	21.30	21.46	21.46	-0.37%	8,401,361
Mar 10, 2026	20.52	21.60	20.32	21.54	21.54	7.49%	13,929,230
Mar 9, 2026	19.40	20.18	19.01	20.04	20.04	0.80%	9,015,307
Mar 6, 2026	20.20	20.46	19.54	19.88	19.88	-1.49%	7,448,522
Mar 5, 2026	19.99	20.20	19.90	20.18	20.18	1.51%	5,813,188
Mar 4, 2026	19.92	20.52	19.49	19.88	19.88	2.37%	22,741,420
Mar 3, 2026	19.76	20.08	19.36	19.42	19.42	-1.82%	7,950,355
Mar 2, 2026	19.20	20.02	18.87	19.78	19.78	-1.69%	22,744,900
Feb 27, 2026	21.30	21.32	20.00	20.12	20.12	-5.00%	22,354,760
Feb 26, 2026	21.04	21.18	20.44	21.18	21.18	-0.09%	17,618,740
Feb 25, 2026	21.20	21.28	20.84	21.20	21.20	-	13,738,630
Feb 24, 2026	21.06	21.20	20.52	21.20	21.20	0.47%	11,530,660
Feb 23, 2026	20.60	21.16	20.54	21.10	21.10	3.43%	11,602,850
Feb 20, 2026	20.30	20.60	20.14	20.40	20.40	0.49%	9,759,456
Feb 19, 2026	21.68	21.68	20.06	20.30	20.30	-5.32%	16,409,060
Feb 18, 2026	21.72	22.12	21.34	21.44	21.44	-1.47%	17,479,940
Feb 17, 2026	22.20	22.24	21.76	21.76	21.76	-2.16%	9,560,797
Feb 16, 2026	21.86	22.42	21.70	22.24	22.24	2.49%	15,732,090
Feb 13, 2026	22.06	22.22	21.60	21.70	21.70	-1.63%	13,735,316
Feb 12, 2026	21.56	22.20	21.38	22.06	22.06	3.57%	30,624,910
Feb 11, 2026	20.80	21.32	20.66	21.30	21.30	2.11%	13,636,310
Feb 10, 2026	21.00	21.06	20.68	20.86	20.86	-0.67%	6,292,887
Feb 9, 2026	21.02	21.26	20.84	21.00	21.00	1.16%	7,901,560
Feb 6, 2026	20.50	20.76	20.16	20.76	20.76	1.07%	8,728,279
Feb 5, 2026	21.40	21.58	20.54	20.54	20.54	-4.11%	13,243,820
Feb 4, 2026	21.72	21.84	21.42	21.42	21.42	-1.38%	10,315,160
Feb 3, 2026	21.42	21.76	21.34	21.72	21.72	1.02%	11,421,530
Feb 2, 2026	21.28	21.60	20.82	21.50	21.50	-1.01%	8,356,054
Jan 30, 2026	21.56	21.76	21.24	21.72	21.72	0.09%	13,526,360
Jan 29, 2026	21.90	22.00	21.60	21.70	21.70	1.31%	15,582,010
Jan 28, 2026	21.18	21.74	21.18	21.42	21.42	1.13%	15,383,140
Jan 27, 2026	20.78	21.32	20.72	21.18	21.18	1.63%	14,006,770
Jan 26, 2026	20.30	20.96	20.08	20.84	20.84	1.26%	16,539,820
Jan 23, 2026	20.20	20.60	20.06	20.58	20.58	2.18%	12,871,620
Jan 22, 2026	20.22	20.44	19.92	20.14	20.14	0.60%	8,969,730
Jan 21, 2026	20.02	20.08	19.60	20.02	20.02	0.15%	9,816,085
Jan 20, 2026	19.81	20.08	19.52	19.99	19.99	0.76%	14,475,270
Jan 19, 2026	19.66	20.10	19.66	19.84	19.84	1.22%	14,514,150
Jan 16, 2026	19.43	19.73	19.33	19.60	19.60	1.24%	16,272,330
Jan 15, 2026	19.18	19.50	18.99	19.36	19.36	0.31%	17,449,220
Jan 14, 2026	18.69	19.37	18.69	19.30	19.30	3.26%	22,013,100
Jan 13, 2026	18.60	18.85	18.51	18.69	18.69	0.27%	11,006,010