IST:DYOBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.13	15.13	14.98	15.00	-	-0.73%	306,826
Jun 18, 2026	15.38	15.44	15.08	15.11	15.11	-0.72%	2,419,447
Jun 17, 2026	15.06	15.63	14.91	15.22	15.22	1.06%	3,677,085
Jun 16, 2026	15.17	15.23	14.99	15.06	15.06	-0.46%	1,564,481
Jun 15, 2026	15.22	15.35	15.12	15.13	15.13	1.41%	2,451,015
Jun 12, 2026	15.19	15.20	14.89	14.92	14.92	0.20%	2,778,927
Jun 11, 2026	15.31	15.44	14.72	14.89	14.89	-1.59%	3,089,187
Jun 10, 2026	15.43	15.54	15.08	15.13	15.13	-1.94%	3,208,740
Jun 9, 2026	16.20	16.34	15.32	15.43	15.43	-5.05%	7,932,740
Jun 8, 2026	15.28	16.83	14.99	16.25	16.25	6.21%	22,462,620
Jun 5, 2026	15.50	15.57	15.10	15.30	15.30	-1.03%	2,722,211
Jun 4, 2026	15.60	15.98	15.40	15.46	15.46	-0.58%	3,938,059
Jun 3, 2026	15.88	16.14	15.50	15.55	15.55	-2.08%	7,656,731
Jun 2, 2026	16.36	16.36	15.81	15.88	15.88	-1.06%	6,424,704
Jun 1, 2026	16.01	16.62	16.01	16.05	16.05	0.88%	5,469,448
May 26, 2026	16.04	16.04	15.70	15.91	15.91	-0.81%	2,636,421
May 25, 2026	16.08	16.42	15.89	16.04	16.04	-0.25%	5,618,059
May 22, 2026	14.65	16.17	14.65	16.08	16.08	3.94%	11,437,830
May 21, 2026	17.20	17.20	15.47	15.47	15.47	-8.52%	7,090,616
May 20, 2026	17.69	18.04	16.85	16.91	16.91	-3.37%	10,367,740
May 18, 2026	18.40	19.09	17.07	17.50	17.50	-2.99%	24,028,745
May 15, 2026	16.77	18.36	16.50	18.04	18.04	7.57%	27,964,930
May 14, 2026	16.77	16.95	16.59	16.77	16.77	0.78%	6,071,890
May 13, 2026	17.50	17.58	16.54	16.64	16.64	-4.75%	7,968,052
May 12, 2026	18.02	18.11	17.41	17.47	17.47	-2.57%	11,579,000
May 11, 2026	17.56	18.23	17.39	17.93	17.93	3.40%	15,069,660
May 8, 2026	18.29	18.30	17.34	17.34	17.34	-4.57%	11,816,130
May 7, 2026	17.90	18.76	17.90	18.17	18.17	1.51%	17,178,860
May 6, 2026	18.42	18.69	17.52	17.90	17.90	-2.56%	21,456,800
May 5, 2026	19.06	19.98	18.22	18.37	18.37	-2.70%	21,522,780
May 4, 2026	20.00	20.56	18.11	18.88	18.88	-6.16%	41,119,200
Apr 30, 2026	22.26	22.80	20.12	20.12	20.12	-7.71%	41,497,370
Apr 29, 2026	20.40	21.80	20.16	21.80	21.80	9.93%	55,645,110
Apr 28, 2026	19.50	20.28	18.31	19.83	19.83	4.42%	47,597,250
Apr 27, 2026	17.17	18.99	16.40	18.99	18.99	9.96%	65,490,660
Apr 24, 2026	17.54	18.12	16.67	17.27	17.27	-1.48%	20,236,670
Apr 22, 2026	17.25	18.50	17.24	17.53	17.53	2.28%	38,291,770
Apr 21, 2026	17.21	17.69	16.80	17.14	17.14	5.28%	30,135,300
Apr 20, 2026	15.00	16.72	14.80	16.28	16.28	7.11%	35,188,060
Apr 17, 2026	15.23	15.76	15.07	15.20	15.20	-0.26%	10,901,730
Apr 16, 2026	17.01	17.44	15.00	15.24	15.24	-7.64%	34,321,850
Apr 15, 2026	15.31	16.50	15.31	16.50	16.50	10.00%	16,821,610
Apr 14, 2026	13.77	15.00	13.72	15.00	15.00	9.57%	11,696,700
Apr 13, 2026	13.74	14.08	13.48	13.69	13.69	-1.16%	5,510,764
Apr 10, 2026	13.24	13.97	13.20	13.85	13.85	5.16%	6,466,942
Apr 9, 2026	13.15	13.25	12.98	13.17	13.17	-0.08%	1,450,302
Apr 8, 2026	13.15	13.26	13.11	13.18	13.18	2.73%	2,067,566
Apr 7, 2026	13.30	13.37	12.74	12.83	12.83	-2.95%	1,811,376
Apr 6, 2026	13.10	13.37	13.10	13.22	13.22	1.69%	1,748,986
Apr 3, 2026	13.10	13.15	12.97	13.00	13.00	-0.38%	1,403,558