IST:DOHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	21.62	21.70	20.76	21.44	21.44	-1.02%	27,465,250
Apr 16, 2026	21.80	21.98	21.46	21.66	21.66	-0.18%	6,205,592
Apr 15, 2026	21.94	21.96	21.58	21.70	21.70	-0.46%	3,895,262
Apr 14, 2026	21.78	22.02	21.54	21.80	21.80	1.49%	9,119,150
Apr 13, 2026	20.72	21.48	20.60	21.48	21.48	1.90%	12,531,030
Apr 10, 2026	20.74	21.26	20.72	21.08	21.08	1.44%	12,361,960
Apr 9, 2026	20.34	20.78	20.22	20.78	20.78	1.96%	9,398,241
Apr 8, 2026	20.24	21.00	20.10	20.38	20.38	4.25%	24,208,610
Apr 7, 2026	19.67	19.69	19.01	19.55	19.55	-0.81%	16,738,180
Apr 6, 2026	19.55	19.78	19.55	19.71	19.71	1.28%	7,729,098
Apr 3, 2026	19.85	19.93	19.43	19.46	19.46	-1.72%	9,658,577
Apr 2, 2026	21.42	21.44	19.79	19.80	19.80	-3.88%	70,799,480
Apr 1, 2026	20.38	20.84	20.18	20.60	20.60	3.15%	32,132,380
Mar 31, 2026	20.42	20.78	19.92	19.97	19.97	-2.01%	14,929,160
Mar 30, 2026	21.00	21.36	20.32	20.38	20.38	-3.78%	10,880,210
Mar 27, 2026	20.74	21.18	20.66	21.18	21.18	2.52%	10,176,070
Mar 26, 2026	21.00	21.22	20.64	20.66	20.66	-2.27%	4,301,055
Mar 25, 2026	21.00	21.26	20.86	21.14	21.14	1.63%	3,996,115
Mar 24, 2026	20.60	20.88	20.42	20.80	20.80	-0.19%	4,758,506
Mar 23, 2026	20.18	21.00	19.75	20.84	20.84	-0.29%	10,803,830
Mar 19, 2026	20.94	21.06	20.76	20.90	20.90	-0.76%	2,008,162
Mar 18, 2026	21.08	21.52	20.80	21.06	21.06	-	5,731,358
Mar 17, 2026	21.08	21.22	20.86	21.06	21.06	0.29%	4,446,110
Mar 16, 2026	21.22	21.32	20.78	21.00	21.00	-1.22%	7,491,626
Mar 13, 2026	21.02	21.62	20.80	21.26	21.26	-0.09%	22,577,810
Mar 12, 2026	21.38	21.74	21.12	21.28	21.28	-0.84%	6,416,798
Mar 11, 2026	21.36	21.70	21.30	21.46	21.46	-0.37%	8,401,361