IST:HDFGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	1.03	1.14	1.03	1.14	1.14	9.62%	79,050,987
Nov 4, 2026	1.02	1.08	1.01	1.04	1.04	5.05%	61,028,419
Nov 3, 2026	0.99	1.01	0.95	0.99	0.99	4.21%	45,274,514
Nov 2, 2026	0.90	0.99	0.88	0.95	0.95	1.06%	42,125,588
Oct 30, 2026	0.99	1.03	0.94	0.94	0.94	-5.05%	55,146,819
Oct 28, 2026	0.98	1.02	0.98	0.99	0.99	-1.98%	18,512,739
Oct 27, 2026	1.03	1.03	0.96	1.01	1.01	-	39,784,524
Oct 26, 2026	1.08	1.15	1.00	1.01	1.01	-4.72%	106,131,510
Oct 23, 2026	1.03	1.09	1.00	1.06	1.06	0.95%	119,011,600
Oct 22, 2026	1.08	1.10	1.03	1.05	1.05	-4.55%	47,016,021
Oct 21, 2026	1.15	1.18	1.08	1.10	1.10	-7.56%	65,543,046
Oct 20, 2026	1.21	1.35	1.18	1.19	1.19	-5.56%	133,701,074
Oct 19, 2026	1.44	1.52	1.26	1.26	1.26	-9.35%	300,475,991
Oct 16, 2026	1.41	1.54	1.33	1.39	1.39	-5.44%	235,801,135
Oct 15, 2026	1.64	1.74	1.47	1.47	1.47	-9.82%	233,951,856
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