IST:DOHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	21.90	21.94	21.56	21.66	-	0.28%	3,716,661
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
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%	14,504,155
Jun 30, 2026	21.04	21.22	20.06	20.50	20.50	-2.47%	22,989,324
Jun 29, 2026	21.30	21.56	20.90	21.02	21.02	-0.57%	11,190,647
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