IST:DOHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	18.85	19.14	18.76	18.97	18.97	0.64%	6,087,812
Oct 1, 2026	18.45	19.12	18.45	18.85	18.85	2.61%	10,909,744
Sep 30, 2026	19.60	19.77	18.37	18.37	18.37	-6.85%	24,189,736
Sep 29, 2026	19.69	19.99	19.42	19.72	19.72	0.15%	14,337,783
Sep 28, 2026	20.04	20.06	19.53	19.69	19.69	-2.23%	7,415,629
Sep 25, 2026	20.16	20.34	19.94	20.14	20.14	0.30%	7,075,595
Sep 24, 2026	20.40	20.44	19.89	20.08	20.08	-0.79%	9,192,044
Sep 23, 2026	20.26	20.84	20.20	20.24	20.24	-0.10%	10,337,266
Sep 22, 2026	20.00	20.52	19.88	20.26	20.26	2.12%	16,717,375
Sep 21, 2026	20.20	20.26	19.42	19.84	19.84	-1.78%	15,052,372
Sep 18, 2026	20.78	21.14	20.02	20.20	20.20	-3.16%	23,206,241
Sep 17, 2026	20.22	21.18	20.22	20.86	20.86	1.66%	13,848,017
Sep 16, 2026	21.34	21.36	19.94	20.52	20.52	-3.84%	14,388,082
Sep 15, 2026	21.74	21.98	21.20	21.34	21.34	-1.84%	10,893,864
Sep 14, 2026	21.88	22.08	21.66	21.74	21.74	-0.64%	8,438,089
Sep 11, 2026	21.64	21.98	21.60	21.88	21.88	1.11%	11,215,895
Sep 10, 2026	21.60	21.86	21.42	21.64	21.64	0.65%	15,173,856
Sep 9, 2026	21.76	22.06	21.34	21.50	21.50	-1.19%	50,755,389
Sep 8, 2026	21.96	22.04	21.22	21.76	21.76	-0.27%	19,678,693
Sep 7, 2026	21.78	21.98	21.68	21.82	21.82	0.09%	3,890,339
Sep 4, 2026	21.26	21.80	21.26	21.80	21.80	1.77%	3,398,016
Sep 3, 2026	21.50	21.80	21.36	21.42	21.42	-0.74%	3,137,508
Sep 2, 2026	21.46	21.70	21.16	21.58	21.58	-0.28%	2,745,317
Sep 1, 2026	22.04	22.34	21.60	21.64	21.64	-2.17%	6,635,303
Aug 31, 2026	22.60	22.62	21.86	22.12	22.12	-2.38%	6,706,696
Aug 28, 2026	22.48	22.86	22.10	22.66	22.66	1.43%	14,298,210
Aug 27, 2026	22.00	22.44	21.62	22.34	22.34	2.20%	18,017,949
Aug 26, 2026	21.10	22.12	21.08	21.86	21.86	4.00%	13,871,429
Aug 25, 2026	21.64	21.72	20.96	21.02	21.02	-2.95%	13,627,383
Aug 24, 2026	21.90	21.94	21.54	21.66	21.66	0.28%	8,679,769
Aug 21, 2026	21.34	21.90	21.30	21.60	21.60	1.69%	14,430,257
Aug 20, 2026	21.20	21.40	20.96	21.24	21.24	0.38%	8,131,214
Aug 19, 2026	20.78	21.30	20.66	21.16	21.16	1.63%	12,197,818
Aug 18, 2026	20.74	20.94	20.48	20.82	20.82	0.58%	9,512,836
Aug 17, 2026	20.88	21.00	20.70	20.70	20.70	-0.77%	6,617,213
Aug 14, 2026	21.10	21.56	20.82	20.86	20.86	-1.23%	12,158,752
Aug 13, 2026	21.56	21.76	21.00	21.12	21.12	-2.04%	12,026,359
Aug 12, 2026	21.34	21.70	20.74	21.56	21.56	3.65%	27,467,964
Aug 11, 2026	21.10	21.12	20.58	20.80	20.80	-1.42%	7,617,249
Aug 10, 2026	20.62	21.32	20.62	21.10	21.10	2.93%	8,118,586
Aug 7, 2026	20.80	21.02	20.38	20.50	20.50	-1.91%	6,386,360
Aug 6, 2026	21.16	21.30	20.86	20.90	20.90	-0.85%	2,793,589
Aug 5, 2026	20.62	21.40	20.50	21.08	21.08	2.23%	8,727,034
Aug 4, 2026	20.70	20.76	20.40	20.62	20.62	-0.39%	5,755,230
Aug 3, 2026	20.96	21.16	20.62	20.70	20.70	-1.05%	5,135,405
Jul 31, 2026	21.26	21.74	20.72	20.92	20.92	-1.60%	18,467,258
Jul 30, 2026	21.52	22.18	21.12	21.26	21.26	0.19%	19,581,544
Jul 29, 2026	21.14	21.62	21.04	21.22	21.22	0.09%	11,358,838
Jul 28, 2026	20.98	21.36	20.96	21.20	21.20	0.76%	4,829,987
Jul 27, 2026	21.32	21.36	20.72	21.04	21.04	-0.66%	6,832,233