IST:DOHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.32	21.36	20.72	21.04	21.04	-0.66%	6,832,233
Jul 24, 2026	21.34	21.78	20.70	21.18	21.18	-1.03%	13,603,740
Jul 23, 2026	21.34	21.44	20.76	21.40	21.40	0.38%	7,201,717
Jul 22, 2026	20.66	21.46	20.48	21.32	21.32	3.80%	10,808,614
Jul 21, 2026	21.74	21.90	20.52	20.54	20.54	-5.26%	18,158,747
Jul 20, 2026	21.30	21.70	21.08	21.68	21.68	1.78%	5,837,883
Jul 17, 2026	21.52	21.70	21.16	21.30	21.30	-0.93%	7,888,509
Jul 16, 2026	21.30	21.70	21.30	21.50	21.50	0.66%	4,735,907
Jul 14, 2026	21.06	21.64	21.06	21.36	21.36	0.56%	9,585,657
Jul 13, 2026	20.96	21.50	20.72	21.24	21.24	0.28%	8,454,653
Jul 10, 2026	20.30	21.30	20.30	21.18	21.18	3.82%	13,454,990
Jul 9, 2026	20.40	20.44	20.06	20.40	20.40	0.39%	6,824,395
Jul 8, 2026	20.44	20.70	20.08	20.32	20.32	-1.36%	12,712,689
Jul 7, 2026	20.64	20.82	20.38	20.60	20.60	-0.29%	9,124,812
Jul 6, 2026	20.62	20.96	20.52	20.66	20.66	0.88%	7,255,552
Jul 3, 2026	20.58	20.76	20.34	20.48	20.48	-0.39%	6,745,348
Jul 2, 2026	20.40	20.82	20.40	20.56	20.56	0.88%	6,962,615
Jul 1, 2026	20.40	20.68	20.18	20.38	20.38	-0.59%	14,504,150
Jun 30, 2026	21.04	21.22	20.06	20.50	20.50	-2.47%	22,989,320
Jun 29, 2026	21.30	21.56	20.90	21.02	21.02	-0.57%	11,190,640
Jun 26, 2026	20.84	21.22	20.84	21.14	21.14	1.25%	8,343,470
Jun 25, 2026	20.98	21.18	20.70	20.88	20.88	0.19%	9,217,238
Jun 24, 2026	20.86	21.12	20.60	20.84	20.84	-0.19%	11,524,991
Jun 23, 2026	21.20	21.24	20.66	20.88	20.88	-1.88%	10,633,779
Jun 22, 2026	21.54	21.68	20.96	21.28	21.28	-0.56%	19,332,358
Jun 19, 2026	22.10	22.18	21.40	21.40	21.40	-4.46%	24,474,040
Jun 18, 2026	22.16	22.68	22.10	22.40	22.40	0.54%	9,069,499
Jun 17, 2026	22.86	22.88	21.72	22.28	22.28	-2.45%	13,783,550
Jun 16, 2026	23.12	23.30	22.46	22.84	22.84	-1.55%	8,747,941
Jun 15, 2026	22.50	23.36	22.22	23.20	23.20	5.84%	23,532,350
Jun 12, 2026	22.14	22.48	21.80	21.92	21.92	-0.36%	16,263,310
Jun 11, 2026	21.76	22.04	21.34	22.00	22.00	0.92%	9,661,814
Jun 10, 2026	21.56	21.94	21.28	21.80	21.80	1.21%	6,505,780
Jun 9, 2026	22.00	22.28	21.32	21.54	21.54	-1.91%	12,808,250
Jun 8, 2026	21.22	22.16	21.08	21.96	21.96	1.76%	12,131,942
Jun 5, 2026	22.72	22.88	21.48	21.58	21.58	-5.60%	12,410,330
Jun 4, 2026	22.84	23.16	22.30	22.86	22.86	0.88%	9,004,272
Jun 3, 2026	23.54	23.56	22.52	22.66	22.66	-3.90%	9,229,750
Jun 2, 2026	22.56	23.60	22.56	23.58	23.58	4.80%	6,812,161
Jun 1, 2026	23.52	23.52	22.42	22.50	22.50	-4.34%	9,222,585
May 26, 2026	22.90	23.52	22.60	23.52	23.52	2.71%	2,967,461
May 25, 2026	23.54	23.72	22.70	22.90	22.90	-2.72%	6,968,102
May 22, 2026	21.00	23.62	21.00	23.54	23.54	9.29%	14,848,170
May 21, 2026	23.38	23.72	21.54	21.54	21.54	-8.11%	5,112,370
May 20, 2026	22.46	23.52	22.46	23.44	23.44	3.72%	10,564,950
May 18, 2026	22.92	23.10	22.56	22.60	22.60	-2.50%	6,737,198
May 15, 2026	23.24	23.30	22.84	23.18	23.18	-0.94%	8,073,897
May 14, 2026	24.46	24.60	23.24	23.40	23.40	-4.57%	17,525,010
May 13, 2026	24.32	25.24	24.32	24.52	24.52	1.07%	15,881,370
May 12, 2026	24.48	24.84	24.22	24.26	24.26	-0.98%	5,272,457