IST:DOHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.96	17.00	16.65	16.87	16.87	-0.71%	15,898,027
Nov 12, 2026	16.88	17.20	16.88	16.99	16.99	0.71%	24,079,806
Nov 11, 2026	17.45	17.49	16.86	16.87	16.87	-3.10%	20,985,198
Nov 10, 2026	18.36	18.36	17.39	17.41	17.41	-3.92%	17,595,895
Nov 9, 2026	18.10	18.22	17.90	18.12	18.12	0.55%	15,382,600
Nov 6, 2026	17.80	18.30	17.64	18.02	18.02	2.62%	22,672,856
Nov 5, 2026	17.39	17.80	17.29	17.56	17.56	1.68%	12,200,135
Nov 4, 2026	16.59	17.42	16.54	17.27	17.27	5.43%	15,901,119
Nov 3, 2026	16.17	16.61	16.09	16.38	16.38	0.06%	11,191,411
Nov 2, 2026	15.76	16.45	15.64	16.37	16.37	3.28%	7,728,508
Oct 30, 2026	16.37	16.45	15.85	15.85	15.85	-3.76%	12,040,913
Oct 28, 2026	16.58	16.59	16.35	16.47	16.47	-0.90%	3,216,547
Oct 27, 2026	16.61	16.84	16.49	16.62	16.62	1.40%	12,134,360
Oct 26, 2026	16.39	16.66	16.06	16.39	16.39	0.06%	7,332,221
Oct 23, 2026	16.50	16.57	15.83	16.38	16.38	-1.15%	12,463,194
Oct 22, 2026	17.07	17.24	16.56	16.57	16.57	-4.16%	6,395,500
Oct 21, 2026	17.60	17.73	17.28	17.29	17.29	-2.04%	4,702,280
Oct 20, 2026	17.45	17.79	17.21	17.65	17.65	2.02%	8,549,273
Oct 19, 2026	17.49	17.56	17.22	17.30	17.30	-1.14%	5,403,911
Oct 16, 2026	17.60	17.62	17.22	17.50	17.50	-1.69%	7,564,263
Oct 15, 2026	18.00	18.15	17.68	17.80	17.80	-1.55%	9,442,980
Oct 14, 2026	18.42	18.44	18.08	18.08	18.08	-1.79%	7,127,696
Oct 13, 2026	18.60	18.60	18.26	18.41	18.41	-1.18%	6,284,723
Oct 12, 2026	18.62	18.75	18.48	18.63	18.63	-0.16%	3,753,450
Oct 9, 2026	18.40	18.85	18.40	18.66	18.66	1.58%	7,661,802
Oct 8, 2026	18.22	18.42	18.00	18.37	18.37	0.77%	14,693,558
Oct 7, 2026	18.82	18.88	18.20	18.23	18.23	-2.83%	17,391,818
Oct 6, 2026	19.27	19.37	18.75	18.76	18.76	-2.65%	7,949,678
Oct 5, 2026	19.01	19.40	19.01	19.27	19.27	1.80%	7,925,065
Oct 2, 2026	18.85	19.14	18.76	18.93	18.93	0.42%	6,933,150
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%	15,480,714
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