IST:DITAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.12	33.98	31.48	32.98	-	3.06%	1,271,363
Apr 27, 2026	32.28	33.60	31.22	32.00	32.00	-1.84%	3,809,684
Apr 24, 2026	33.76	34.66	31.18	32.60	32.60	-3.38%	4,484,416
Apr 22, 2026	33.86	35.16	32.20	33.74	33.74	2.24%	4,926,978
Apr 21, 2026	32.90	33.80	32.78	33.00	33.00	0.67%	1,099,695
Apr 20, 2026	33.18	33.82	32.66	32.78	32.78	-1.44%	1,235,800
Apr 17, 2026	32.68	33.48	32.54	33.26	33.26	1.77%	721,789
Apr 16, 2026	33.40	34.60	32.32	32.68	32.68	-1.74%	2,068,726
Apr 15, 2026	34.50	34.50	31.80	33.26	33.26	-3.59%	1,975,797
Apr 14, 2026	35.66	36.30	34.50	34.50	34.50	-3.14%	1,745,211
Apr 13, 2026	33.84	36.00	33.00	35.62	35.62	4.70%	2,753,300
Apr 10, 2026	32.50	35.48	32.50	34.02	34.02	4.74%	3,044,719
Apr 9, 2026	32.82	33.10	31.86	32.48	32.48	-0.92%	1,327,552
Apr 8, 2026	32.04	34.16	31.30	32.78	32.78	5.54%	4,120,854
Apr 7, 2026	34.58	34.58	31.00	31.06	31.06	-9.76%	2,704,122
Apr 6, 2026	35.00	35.78	33.52	34.42	34.42	-2.33%	2,291,167
Apr 3, 2026	39.12	39.30	35.22	35.24	35.24	-9.92%	3,290,391
Apr 2, 2026	42.40	42.40	39.00	39.12	39.12	-8.04%	2,636,344
Apr 1, 2026	42.40	43.14	40.72	42.54	42.54	0.38%	2,563,674
Mar 31, 2026	43.88	43.92	41.88	42.38	42.38	-3.42%	1,689,819
Mar 30, 2026	45.14	46.00	43.66	43.88	43.88	-2.79%	1,249,204
Mar 27, 2026	47.52	48.14	45.08	45.14	45.14	-4.85%	2,060,828
Mar 26, 2026	45.70	47.44	44.58	47.44	47.44	3.90%	2,636,041
Mar 25, 2026	43.40	45.92	43.06	45.66	45.66	5.45%	1,687,331
Mar 24, 2026	44.48	44.76	43.24	43.30	43.30	-2.74%	701,717
Mar 23, 2026	42.50	44.70	41.38	44.52	44.52	4.85%	2,274,393
Mar 19, 2026	43.74	43.94	41.56	42.46	42.46	-2.93%	1,538,147
Mar 18, 2026	45.40	45.78	43.50	43.74	43.74	-2.71%	1,914,073
Mar 17, 2026	45.80	45.80	44.50	44.96	44.96	0.04%	1,089,631
Mar 16, 2026	46.50	47.18	44.80	44.94	44.94	-3.35%	1,907,999
Mar 13, 2026	49.60	49.60	46.44	46.50	46.50	-6.25%	2,893,736
Mar 12, 2026	48.00	51.70	43.78	49.60	49.60	1.97%	8,460,286
Mar 11, 2026	46.22	49.14	46.22	48.64	48.64	4.38%	2,654,394
Mar 10, 2026	46.86	47.18	45.84	46.60	46.60	0.87%	1,596,009
Mar 9, 2026	45.00	46.28	43.64	46.20	46.20	2.30%	1,559,124
Mar 6, 2026	47.10	47.12	45.16	45.16	45.16	-4.16%	1,463,784
Mar 5, 2026	45.30	47.48	43.74	47.12	47.12	5.08%	1,939,917
Mar 4, 2026	43.64	45.26	43.24	44.84	44.84	2.56%	1,114,666
Mar 3, 2026	42.96	44.68	42.96	43.72	43.72	1.11%	1,437,447
Mar 2, 2026	42.50	43.94	41.18	43.24	43.24	-1.95%	1,404,206
Feb 27, 2026	43.00	45.14	42.50	44.10	44.10	2.46%	4,731,771
Feb 26, 2026	46.70	47.00	42.64	43.04	43.04	-7.84%	1,954,025
Feb 25, 2026	48.84	49.18	44.10	46.70	46.70	-3.99%	3,440,645
Feb 24, 2026	48.58	49.96	47.86	48.64	48.64	0.12%	2,788,181
Feb 23, 2026	47.28	48.88	47.16	48.58	48.58	3.58%	941,919
Feb 20, 2026	45.90	47.94	45.88	46.90	46.90	2.00%	1,279,082
Feb 19, 2026	46.88	47.32	44.60	45.98	45.98	-1.92%	2,064,330
Feb 18, 2026	46.90	47.40	46.02	46.88	46.88	0.26%	1,940,074
Feb 17, 2026	45.22	47.40	45.22	46.76	46.76	3.50%	3,382,988
Feb 16, 2026	43.62	45.78	43.50	45.18	45.18	3.77%	4,351,223
Feb 13, 2026	43.90	44.48	43.02	43.54	43.54	-0.82%	1,649,215
Feb 12, 2026	44.54	45.34	42.40	43.90	43.90	-1.44%	4,397,542
Feb 11, 2026	44.72	45.62	42.50	44.54	44.54	-0.36%	3,353,725
Feb 10, 2026	42.90	46.46	41.14	44.70	44.70	-1.46%	10,304,620
Feb 9, 2026	46.00	47.98	45.36	45.36	45.36	-10.00%	2,508,169
Feb 6, 2026	56.00	56.55	50.40	50.40	50.40	-10.00%	8,881,257
Feb 5, 2026	55.00	57.00	54.25	56.00	56.00	2.19%	4,385,381
Feb 4, 2026	52.70	55.40	50.80	54.80	54.80	3.98%	3,814,065
Feb 3, 2026	51.75	53.30	49.84	52.70	52.70	3.23%	1,713,170
Feb 2, 2026	49.46	51.90	48.72	51.05	51.05	3.21%	1,226,052
Jan 30, 2026	49.00	49.98	47.98	49.46	49.46	0.24%	1,551,631
Jan 29, 2026	47.12	49.98	46.84	49.34	49.34	4.71%	2,503,494
Jan 28, 2026	43.70	47.30	43.02	47.12	47.12	7.97%	2,930,200
Jan 27, 2026	43.00	44.86	42.98	43.64	43.64	-1.27%	1,360,702
Jan 26, 2026	44.10	44.70	42.00	44.20	44.20	0.23%	2,402,183
Jan 23, 2026	47.52	47.60	43.70	44.10	44.10	-7.59%	4,295,599
Jan 22, 2026	44.42	47.72	43.80	47.72	47.72	7.38%	3,329,043
Jan 21, 2026	46.44	47.00	44.16	44.44	44.44	-4.18%	1,703,926
Jan 20, 2026	45.56	46.86	43.30	46.38	46.38	1.76%	3,197,401
Jan 19, 2026	45.10	47.06	44.66	45.58	45.58	1.06%	5,735,639
Jan 16, 2026	41.26	45.22	41.00	45.10	45.10	9.63%	4,991,483
Jan 15, 2026	39.74	41.14	38.28	41.14	41.14	3.52%	2,463,257
Jan 14, 2026	39.68	41.18	37.74	39.74	39.74	1.90%	4,063,740
Jan 13, 2026	38.94	40.48	38.38	39.00	39.00	0.10%	3,046,091
Jan 12, 2026	38.44	39.50	36.78	38.96	38.96	1.35%	4,541,924
Jan 9, 2026	36.40	38.76	36.30	38.44	38.44	5.90%	4,925,880
Jan 8, 2026	33.84	36.32	33.20	36.30	36.30	7.27%	4,093,574
Jan 7, 2026	33.50	34.98	33.08	33.84	33.84	2.42%	3,518,266
Jan 6, 2026	33.38	33.98	32.40	33.04	33.04	-0.36%	2,726,468
Jan 5, 2026	34.38	35.70	32.50	33.16	33.16	-3.55%	4,056,227
Jan 2, 2026	32.92	34.38	29.80	34.38	34.38	-44.10%	6,749,633
Dec 31, 2025	65.20	65.30	61.50	61.50	31.25	-3.00%	931,617
Dec 30, 2025	65.85	66.65	61.00	63.40	32.22	-3.72%	1,669,969
Dec 29, 2025	62.80	67.70	60.10	65.85	33.46	3.62%	6,063,249
Dec 26, 2025	62.90	63.55	61.00	63.55	32.29	9.95%	5,767,765
Dec 25, 2025	55.45	57.80	54.65	57.80	29.37	9.99%	1,636,294
Dec 24, 2025	48.00	52.55	48.00	52.55	26.70	9.94%	1,510,202
Dec 23, 2025	51.50	51.60	46.34	47.80	24.29	-3.78%	2,138,217
Dec 22, 2025	45.50	49.68	45.50	49.68	25.24	9.96%	1,498,506
Dec 19, 2025	45.20	46.08	44.72	45.18	22.96	0.13%	623,014
Dec 18, 2025	45.32	46.28	44.84	45.12	22.93	-0.62%	474,720
Dec 17, 2025	46.20	46.80	44.50	45.40	23.07	-1.73%	1,293,612
Dec 16, 2025	44.56	47.40	43.76	46.20	23.48	4.81%	3,481,934
Dec 15, 2025	40.08	44.08	40.04	44.08	22.40	9.98%	1,684,891
Dec 12, 2025	40.60	40.94	39.10	40.08	20.37	-1.28%	732,370
Dec 11, 2025	40.50	41.30	40.14	40.60	20.63	0.25%	475,246
Dec 10, 2025	40.16	41.00	39.84	40.50	20.58	0.85%	515,724
Dec 9, 2025	40.12	40.94	39.70	40.16	20.41	0.10%	723,955
Dec 8, 2025	40.42	42.30	38.40	40.12	20.39	-	1,420,669
Dec 5, 2025	41.36	41.56	39.88	40.12	20.39	-3.23%	748,113