IST:DARDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.23	2.26	2.21	2.23	2.23	-	16,508,930
Dec 4, 2025	2.25	2.30	2.22	2.23	2.23	-0.89%	35,657,236
Dec 3, 2025	2.30	2.30	2.23	2.25	2.25	-1.32%	20,600,450
Dec 2, 2025	2.28	2.32	2.27	2.28	2.28	-	26,343,360
Dec 1, 2025	2.23	2.30	2.22	2.28	2.28	2.24%	27,766,100
Nov 28, 2025	2.33	2.39	2.23	2.23	2.23	-4.70%	91,476,510
Nov 27, 2025	2.20	2.36	2.19	2.34	2.34	6.85%	63,717,060
Nov 26, 2025	2.25	2.27	2.19	2.19	2.19	-2.67%	20,770,570
Nov 25, 2025	2.33	2.34	2.25	2.25	2.25	-3.43%	30,912,660
Nov 24, 2025	2.38	2.41	2.32	2.33	2.33	-2.10%	30,399,230
Nov 21, 2025	2.45	2.45	2.35	2.38	2.38	-1.65%	26,148,300
Nov 20, 2025	2.35	2.44	2.31	2.42	2.42	3.86%	84,565,570
Nov 19, 2025	2.27	2.37	2.26	2.33	2.33	3.10%	48,606,630
Nov 18, 2025	2.34	2.35	2.25	2.26	2.26	-2.59%	26,043,590
Nov 17, 2025	2.27	2.42	2.26	2.32	2.32	3.11%	65,442,510
Nov 14, 2025	2.14	2.30	2.14	2.25	2.25	4.65%	71,606,350
Nov 13, 2025	2.22	2.23	2.14	2.15	2.15	-2.71%	32,826,240
Nov 12, 2025	2.23	2.27	2.20	2.21	2.21	-0.45%	30,071,790
Nov 11, 2025	2.30	2.37	2.17	2.22	2.22	-7.88%	102,012,000
Nov 10, 2025	2.45	2.47	2.41	2.41	2.41	-0.82%	25,332,580
Nov 7, 2025	2.58	2.62	2.41	2.43	2.43	-5.45%	46,991,210
Nov 6, 2025	2.63	2.63	2.55	2.57	2.57	-1.91%	25,755,340
Nov 5, 2025	2.64	2.66	2.59	2.62	2.62	-0.38%	23,888,700
Nov 4, 2025	2.69	2.71	2.60	2.63	2.63	-2.23%	29,026,970
Nov 3, 2025	2.62	2.78	2.60	2.69	2.69	3.07%	75,969,670
Oct 31, 2025	2.64	2.67	2.57	2.61	2.61	0.38%	45,625,830
Oct 30, 2025	2.53	2.64	2.53	2.60	2.60	3.17%	42,125,410
Oct 28, 2025	2.56	2.58	2.51	2.52	2.52	-1.95%	24,296,670
Oct 27, 2025	2.55	2.62	2.52	2.57	2.57	1.18%	32,470,660
Oct 24, 2025	2.43	2.55	2.43	2.54	2.54	4.96%	43,749,790
Oct 23, 2025	2.43	2.52	2.40	2.42	2.42	0.41%	49,432,770
Oct 22, 2025	2.39	2.42	2.38	2.41	2.41	1.26%	33,221,280
Oct 21, 2025	2.46	2.46	2.38	2.38	2.38	-2.86%	38,742,120
Oct 20, 2025	2.42	2.49	2.37	2.45	2.45	1.66%	30,081,540
Oct 17, 2025	2.45	2.48	2.35	2.41	2.41	-1.63%	29,099,840
Oct 16, 2025	2.52	2.56	2.45	2.45	2.45	-3.54%	28,981,720
Oct 15, 2025	2.49	2.55	2.47	2.54	2.54	2.42%	25,063,560
Oct 14, 2025	2.57	2.59	2.46	2.48	2.48	-3.50%	34,011,530
Oct 13, 2025	2.68	2.71	2.57	2.57	2.57	-4.81%	56,581,590
Oct 10, 2025	2.61	2.70	2.60	2.70	2.70	3.45%	40,326,700
Oct 9, 2025	2.61	2.72	2.59	2.61	2.61	0.77%	64,219,020
Oct 8, 2025	2.61	2.67	2.56	2.59	2.59	-1.15%	34,384,170
Oct 7, 2025	2.60	2.65	2.56	2.62	2.62	0.77%	35,235,330
Oct 6, 2025	2.56	2.64	2.55	2.60	2.60	1.96%	34,267,600
Oct 3, 2025	2.57	2.59	2.54	2.55	2.55	-0.78%	27,780,870
Oct 2, 2025	2.64	2.69	2.55	2.57	2.57	-2.65%	22,118,960
Oct 1, 2025	2.64	2.67	2.52	2.64	2.64	0.38%	43,806,120
Sep 30, 2025	2.72	2.73	2.63	2.63	2.63	-3.31%	29,915,870
Sep 29, 2025	2.75	2.79	2.70	2.72	2.72	-1.09%	51,183,150
Sep 26, 2025	2.76	2.76	2.66	2.75	2.75	-	47,021,040