IST:DOHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	24.48	25.12	24.12	24.50	24.50	-	11,143,690
May 8, 2026	24.36	24.88	24.32	24.50	24.50	0.08%	8,775,545
May 7, 2026	24.64	24.94	24.40	24.48	24.48	-0.65%	14,322,330
May 6, 2026	23.66	24.76	23.18	24.64	24.64	4.76%	22,289,310
May 5, 2026	23.42	23.54	23.12	23.52	23.52	0.43%	7,194,596
May 4, 2026	22.92	23.46	22.80	23.42	23.42	2.99%	8,972,564
Apr 30, 2026	22.34	23.16	21.74	22.74	22.74	0.80%	20,278,120
Apr 29, 2026	22.68	23.00	22.34	22.56	22.56	-1.05%	8,706,364
Apr 28, 2026	22.84	23.48	22.20	22.80	22.80	-0.18%	17,555,410
Apr 27, 2026	21.58	22.96	21.52	22.84	22.84	6.33%	18,589,570
Apr 24, 2026	21.22	21.54	20.98	21.48	21.48	1.61%	12,146,110
Apr 22, 2026	21.48	21.60	20.98	21.14	21.14	-0.66%	9,562,604
Apr 21, 2026	21.40	21.64	20.78	21.28	21.28	1.33%	18,050,110
Apr 20, 2026	21.00	21.22	20.94	21.00	21.00	-2.05%	6,941,396