DSIT Solutions Ltd. (TLV:DSIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,473.00
-15.00 (-1.01%)
Oct 29, 2026, 2:30 PM IST
DSIT Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,488.00 | 1,488.00 | 1,460.00 | 1,473.00 | - | -1.47% | 5,033 |
| Oct 28, 2026 | 1,487.00 | 1,497.00 | 1,418.00 | 1,495.00 | - | 0.54% | 14,962 |
| Oct 26, 2026 | 1,500.00 | 1,545.00 | 1,430.00 | 1,487.00 | 1,487.00 | -0.87% | 36,320 |
| Oct 23, 2026 | 1,545.00 | 1,545.00 | 1,478.00 | 1,500.00 | 1,500.00 | -2.91% | 16,949 |
| Oct 22, 2026 | 1,557.00 | 1,562.00 | 1,486.00 | 1,545.00 | 1,545.00 | -0.77% | 16,266 |
| Oct 21, 2026 | 1,640.00 | 1,640.00 | 1,533.00 | 1,557.00 | 1,557.00 | -4.89% | 37,124 |
| Oct 20, 2026 | 1,575.00 | 1,648.00 | 1,571.00 | 1,637.00 | 1,637.00 | 3.94% | 92,141 |
| Oct 19, 2026 | 1,523.00 | 1,615.00 | 1,512.00 | 1,575.00 | 1,575.00 | 3.41% | 81,518 |
| Oct 16, 2026 | 1,464.00 | 1,600.00 | 1,460.00 | 1,523.00 | 1,523.00 | 4.03% | 22,529 |
| Oct 15, 2026 | 1,418.00 | 1,474.00 | 1,346.00 | 1,464.00 | 1,464.00 | 3.24% | 44,939 |
| Oct 14, 2026 | 1,300.00 | 1,429.00 | 1,272.00 | 1,418.00 | 1,418.00 | 9.08% | 186,387 |
| Oct 13, 2026 | 1,307.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.54% | 15,178 |
| Oct 12, 2026 | 1,333.00 | 1,333.00 | 1,286.00 | 1,307.00 | 1,307.00 | -1.95% | 46,360 |
| Oct 9, 2026 | 1,303.00 | 1,350.00 | 1,303.00 | 1,333.00 | 1,333.00 | 2.30% | 10,941 |
| Oct 8, 2026 | 1,330.00 | 1,401.00 | 1,300.00 | 1,303.00 | 1,303.00 | -2.03% | 28,240 |
| Oct 7, 2026 | 1,396.00 | 1,457.00 | 1,328.00 | 1,330.00 | 1,330.00 | -4.73% | 29,220 |
| Oct 6, 2026 | 1,435.00 | 1,435.00 | 1,390.00 | 1,396.00 | 1,396.00 | -2.72% | 8,346 |
| Oct 5, 2026 | 1,533.00 | 1,533.00 | 1,400.00 | 1,435.00 | 1,435.00 | -6.39% | 26,071 |
| Oct 1, 2026 | 1,541.00 | 1,550.00 | 1,499.00 | 1,533.00 | 1,533.00 | -0.52% | 17,283 |
| Sep 30, 2026 | 1,451.00 | 1,541.00 | 1,429.00 | 1,541.00 | 1,541.00 | 6.20% | 14,222 |
| Sep 29, 2026 | 1,492.00 | 1,492.00 | 1,420.00 | 1,451.00 | 1,451.00 | -2.75% | 2,421 |
| Sep 28, 2026 | 1,523.00 | 1,584.00 | 1,465.00 | 1,492.00 | 1,492.00 | -2.04% | 12,100 |
| Sep 24, 2026 | 1,532.00 | 1,597.00 | 1,439.00 | 1,523.00 | 1,523.00 | -0.59% | 25,114 |
| Sep 23, 2026 | 1,564.00 | 1,564.00 | 1,520.00 | 1,532.00 | 1,532.00 | -2.05% | 2,480 |
| Sep 22, 2026 | 1,570.00 | 1,644.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.90% | 33,458 |
| Sep 17, 2026 | 1,455.00 | 1,550.00 | 1,417.00 | 1,550.00 | 1,550.00 | 6.53% | 54,565 |
| Sep 16, 2026 | 1,426.00 | 1,498.00 | 1,415.00 | 1,455.00 | 1,455.00 | 2.03% | 11,346 |
| Sep 15, 2026 | 1,483.00 | 1,483.00 | 1,401.00 | 1,426.00 | 1,426.00 | -3.84% | 14,929 |
| Sep 14, 2026 | 1,511.00 | 1,528.00 | 1,467.00 | 1,483.00 | 1,483.00 | -1.85% | 15,014 |
| Sep 10, 2026 | 1,472.00 | 1,550.00 | 1,463.00 | 1,511.00 | 1,511.00 | 2.65% | 34,850 |
| Sep 9, 2026 | 1,478.00 | 1,522.00 | 1,422.00 | 1,472.00 | 1,472.00 | -0.41% | 8,091 |
| Sep 8, 2026 | 1,488.00 | 1,512.00 | 1,458.00 | 1,478.00 | 1,478.00 | -0.67% | 9,134 |
| Sep 7, 2026 | 1,456.00 | 1,571.00 | 1,450.00 | 1,488.00 | 1,488.00 | 2.20% | 23,387 |
| Sep 4, 2026 | 1,422.00 | 1,590.00 | 1,422.00 | 1,456.00 | 1,456.00 | 2.39% | 32,143 |
| Sep 3, 2026 | 1,521.00 | 1,550.00 | 1,405.00 | 1,422.00 | 1,422.00 | -6.51% | 40,932 |
| Sep 2, 2026 | 1,466.00 | 1,550.00 | 1,465.00 | 1,521.00 | 1,521.00 | 3.75% | 45,846 |
| Sep 1, 2026 | 1,363.00 | 1,538.00 | 1,363.00 | 1,466.00 | 1,466.00 | 7.32% | 57,242 |
| Aug 31, 2026 | 1,290.00 | 1,437.00 | 1,249.00 | 1,366.00 | 1,366.00 | 5.56% | 68,198 |
| Aug 28, 2026 | 1,322.00 | 1,359.00 | 1,175.00 | 1,294.00 | 1,294.00 | -2.12% | 8,755 |
| Aug 27, 2026 | 1,347.00 | 1,373.00 | 1,291.00 | 1,322.00 | 1,322.00 | -1.86% | 7,839 |
| Aug 26, 2026 | 1,277.00 | 1,390.00 | 1,226.00 | 1,347.00 | 1,347.00 | 5.48% | 59,085 |
| Aug 25, 2026 | 1,300.00 | 1,309.00 | 1,250.00 | 1,277.00 | 1,277.00 | -2.44% | 18,292 |
| Aug 24, 2026 | 1,329.00 | 1,360.00 | 1,290.00 | 1,309.00 | 1,309.00 | -1.50% | 43,429 |
| Aug 21, 2026 | 1,304.00 | 1,350.00 | 1,277.00 | 1,329.00 | 1,329.00 | -1.85% | 13,446 |
| Aug 20, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,354.00 | 1,354.00 | -3.63% | 24,674 |
| Aug 19, 2026 | 1,406.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.07% | 15,419 |
| Aug 18, 2026 | 1,425.00 | 1,468.00 | 1,405.00 | 1,406.00 | 1,406.00 | -1.33% | 7,840 |
| Aug 17, 2026 | 1,455.00 | 1,476.00 | 1,407.00 | 1,425.00 | 1,425.00 | -2.06% | 5,617 |
| Aug 14, 2026 | 1,392.00 | 1,500.00 | 1,392.00 | 1,455.00 | 1,455.00 | 3.26% | 15,218 |
| Aug 13, 2026 | 1,431.00 | 1,431.00 | 1,400.00 | 1,409.00 | 1,409.00 | -1.54% | 4,812 |