IST:DOHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	18.69	19.24	18.58	18.64	18.64	0.54%	18,368,430
Jan 9, 2026	18.29	18.59	18.27	18.54	18.54	1.53%	13,314,220
Jan 8, 2026	17.90	18.42	17.65	18.26	18.26	1.33%	13,521,480
Jan 7, 2026	18.15	18.48	17.88	18.02	18.02	-0.17%	16,180,800
Jan 6, 2026	17.90	18.08	17.78	18.05	18.05	0.84%	19,267,710
Jan 5, 2026	17.45	17.98	17.40	17.90	17.90	2.46%	18,079,800
Jan 2, 2026	17.03	17.47	16.88	17.47	17.47	3.07%	20,223,480
Dec 31, 2025	17.10	17.29	16.87	16.95	16.95	-0.47%	24,200,990
Dec 30, 2025	18.01	18.10	16.88	17.03	17.03	-5.34%	43,139,940
Dec 29, 2025	18.35	18.48	17.98	17.99	17.99	-1.96%	8,986,361
Dec 26, 2025	18.65	18.71	18.26	18.35	18.35	-2.08%	11,081,020
Dec 25, 2025	18.97	18.97	18.46	18.74	18.74	-0.48%	10,693,870
Dec 24, 2025	18.47	19.00	18.40	18.83	18.83	1.56%	14,531,580
Dec 23, 2025	18.60	18.60	18.26	18.54	18.54	-	11,164,820
Dec 22, 2025	17.92	18.82	17.92	18.54	18.54	4.04%	32,580,860
Dec 19, 2025	17.70	17.84	17.56	17.82	17.82	0.96%	12,437,730
Dec 18, 2025	17.54	17.83	17.43	17.65	17.65	0.97%	22,571,830
Dec 17, 2025	17.90	17.92	17.40	17.48	17.48	-2.07%	13,567,860
Dec 16, 2025	17.92	18.01	17.74	17.85	17.85	-0.17%	10,897,910
Dec 15, 2025	18.01	18.04	17.84	17.88	17.88	-0.39%	7,599,049
Dec 12, 2025	17.67	18.03	17.67	17.95	17.95	1.70%	8,872,619
Dec 11, 2025	17.69	17.84	17.63	17.65	17.65	-0.06%	10,541,370
Dec 10, 2025	18.14	18.16	17.63	17.66	17.66	-2.27%	21,068,090
Dec 9, 2025	17.98	18.11	17.81	18.07	18.07	0.61%	14,993,610
Dec 8, 2025	17.81	18.06	17.77	17.96	17.96	1.41%	21,540,990
Dec 5, 2025	17.52	17.75	17.44	17.71	17.71	0.91%	16,424,200
Dec 4, 2025	17.63	17.89	17.43	17.55	17.55	-0.28%	17,744,000
Dec 3, 2025	17.90	17.96	17.49	17.60	17.60	-0.06%	13,545,390
Dec 2, 2025	17.59	17.92	17.51	17.61	17.61	0.11%	15,924,090
Dec 1, 2025	17.07	17.59	17.06	17.59	17.59	2.93%	9,411,198