IST:DOHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	19.20	19.73	18.87	19.38	-	-3.68%	15,357,410
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
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