IST:HDFGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	1.65	1.74	1.47	1.47	1.47	-9.82%	336,826,328
Oct 14, 2026	1.85	1.92	1.59	1.63	1.63	-7.39%	607,550,471
Oct 13, 2026	1.67	1.76	1.66	1.76	1.76	10.00%	119,759,322
Oct 12, 2026	1.50	1.60	1.50	1.60	1.60	9.59%	123,515,087
Oct 9, 2026	1.37	1.46	1.36	1.46	1.46	9.77%	149,593,852
Oct 8, 2026	1.33	1.33	1.21	1.33	1.33	9.92%	124,398,297
Oct 7, 2026	1.21	1.21	1.16	1.21	1.21	10.00%	14,955,984
Oct 6, 2026	1.01	1.10	1.01	1.10	1.10	10.00%	85,911,565
Oct 5, 2026	0.98	1.06	0.95	1.00	1.00	3.09%	167,133,142
Oct 2, 2026	0.91	0.97	0.86	0.97	0.97	8.99%	174,576,492
Oct 1, 2026	0.84	0.93	0.81	0.89	0.89	4.71%	133,547,931
Sep 30, 2026	0.82	0.86	0.81	0.85	0.85	-4.49%	69,602,087
Sep 29, 2026	0.96	0.97	0.89	0.89	0.89	-9.18%	41,075,123
Sep 28, 2026	0.98	1.04	0.91	0.98	0.98	-1.01%	54,045,197
Sep 25, 2026	0.92	1.07	0.92	0.99	0.99	-2.94%	214,151,440
Sep 24, 2026	1.02	1.02	1.02	1.02	1.02	-9.73%	1,120,550
Sep 23, 2026	1.13	1.13	1.13	1.13	1.13	-9.60%	2,488,386
Sep 22, 2026	1.25	1.25	1.25	1.25	1.25	-9.42%	1,380,150
Sep 21, 2026	1.38	1.38	1.38	1.38	1.38	-9.80%	2,039,781
Sep 18, 2026	1.53	1.53	1.53	1.53	1.53	-9.47%	2,189,168
Sep 17, 2026	1.69	1.69	1.69	1.69	1.69	-9.63%	5,700,234
Sep 16, 2026	2.07	2.10	1.87	1.87	1.87	-9.66%	56,134,951
Sep 15, 2026	2.04	2.21	2.01	2.07	2.07	1.47%	86,974,509
Sep 14, 2026	2.21	2.23	2.04	2.04	2.04	-9.73%	60,543,394
Sep 11, 2026	2.36	2.37	2.23	2.26	2.26	-4.24%	58,675,954
Sep 10, 2026	2.38	2.42	2.35	2.36	2.36	-0.42%	31,742,791
Sep 9, 2026	2.39	2.44	2.37	2.37	2.37	-1.25%	41,167,146
Sep 8, 2026	2.42	2.42	2.33	2.40	2.40	-0.41%	37,560,049
Sep 7, 2026	2.41	2.44	2.38	2.41	2.41	-	25,478,491
Sep 4, 2026	2.39	2.42	2.38	2.41	2.41	0.84%	17,412,860
Sep 3, 2026	2.46	2.48	2.38	2.39	2.39	-2.45%	29,959,917
Sep 2, 2026	2.51	2.52	2.43	2.45	2.45	-2.39%	42,924,169
Sep 1, 2026	2.44	2.66	2.42	2.51	2.51	2.87%	116,845,811
Aug 31, 2026	2.53	2.53	2.40	2.44	2.44	-3.17%	36,179,488
Aug 28, 2026	2.55	2.58	2.51	2.52	2.52	-0.79%	42,735,360
Aug 27, 2026	2.52	2.63	2.51	2.54	2.54	1.20%	75,242,087
Aug 26, 2026	2.51	2.54	2.50	2.51	2.51	-	30,990,657
Aug 25, 2026	2.55	2.59	2.50	2.51	2.51	-1.18%	38,516,052
Aug 24, 2026	2.56	2.63	2.53	2.54	2.54	0.40%	38,859,170
Aug 21, 2026	2.54	2.58	2.52	2.53	2.53	-0.39%	41,370,137
Aug 20, 2026	2.52	2.54	2.49	2.54	2.54	1.20%	37,677,501
Aug 19, 2026	2.53	2.54	2.50	2.51	2.51	-1.18%	25,263,510
Aug 18, 2026	2.53	2.58	2.48	2.54	2.54	0.79%	52,303,572
Aug 17, 2026	2.50	2.59	2.50	2.52	2.52	1.20%	43,764,475
Aug 14, 2026	2.50	2.53	2.48	2.49	2.49	-	28,141,026
Aug 13, 2026	2.50	2.52	2.48	2.49	2.49	-0.40%	31,400,198
Aug 12, 2026	2.55	2.58	2.50	2.50	2.50	-1.57%	34,755,056
Aug 11, 2026	2.55	2.57	2.53	2.54	2.54	-	20,312,559
Aug 10, 2026	2.64	2.65	2.54	2.54	2.54	-3.79%	42,367,806
Aug 7, 2026	2.70	2.71	2.63	2.64	2.64	-0.75%	80,406,855