Skip to main content
logo
DISA India Limited (BOM:500068)
India flag India · Delayed Price · Currency is INR
11,029
-214 (-1.91%)
At close: Mar 30, 2026

DISA India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202611,269.0011,600.0011,000.0011,029.4511,029.45-1.91%569
Mar 27, 202611,163.0011,470.0010,990.0011,243.7511,243.75-3.46%539
Mar 25, 202611,398.0011,694.0011,398.0011,646.5511,646.555.74%225
Mar 24, 202611,100.0011,549.8010,900.0011,014.7511,014.750.47%259
Mar 23, 202611,200.0011,200.0010,750.0010,963.0510,963.05-4.78%100
Mar 20, 202611,503.0011,700.0011,450.0011,513.1011,513.100.11%56
Mar 19, 202611,255.0011,679.9511,240.0011,500.7011,500.70-0.43%38
Mar 18, 202611,798.9511,850.0011,500.0011,550.0011,550.001.22%121
Mar 17, 202611,400.0011,749.0011,351.1011,411.2011,411.20-2.18%67
Mar 16, 202611,400.0011,665.0011,111.0011,665.0011,665.001.52%218
Mar 13, 202611,875.0012,049.9511,452.0011,489.9511,489.95-3.20%213
Mar 12, 202611,868.8511,995.0011,868.8511,869.8511,869.850.01%105
Mar 11, 202611,800.0011,943.9011,692.0011,868.9011,868.901.21%56
Mar 10, 202611,889.0012,338.9511,632.0011,727.2011,727.201.95%184
Mar 9, 202611,900.0012,000.0011,110.0011,502.3511,502.35-4.04%222
Mar 6, 202612,199.9512,300.0011,960.1011,986.0511,986.05-1.22%310
Mar 5, 202612,130.2512,224.9011,960.1012,134.2512,134.25-0.27%73
Mar 4, 202611,951.7512,270.0011,770.2012,166.7512,166.751.80%238
Mar 2, 202612,250.0012,295.0011,765.0011,951.7511,951.75-2.79%136
Feb 27, 202612,112.0012,354.0012,000.0012,295.0012,295.001.18%42
Feb 26, 202611,905.0012,490.0011,847.0012,152.0012,152.002.58%207
Feb 25, 202612,350.0012,350.0011,351.1011,846.9011,846.90-2.99%680
Feb 24, 202612,350.0012,569.5011,611.1012,211.4512,211.45-2.34%273
Feb 23, 202612,300.0012,515.0012,158.1012,504.0012,504.002.88%303
Feb 20, 202611,792.6012,275.0011,792.6012,154.4512,154.453.07%113
Feb 19, 202612,053.0012,078.0011,665.0011,792.6011,792.60-2.64%343
Feb 18, 202612,251.0512,540.0012,060.0012,112.7012,112.70-0.72%95
Feb 17, 202612,420.0012,700.0012,085.3012,200.6012,200.600.84%457
Feb 16, 202612,403.0012,601.0012,000.0012,099.3512,099.35-5.40%652
Feb 13, 202613,300.1013,300.1012,651.1012,790.0512,790.05-3.91%283
Feb 12, 202613,302.0513,499.9513,240.0513,310.9013,310.90-1.67%130
Feb 11, 202613,500.0013,550.0013,266.3513,536.3513,536.35-0.28%181
Feb 10, 202613,200.0014,250.0013,128.7013,575.0013,575.003.40%404
Feb 9, 202613,549.0513,549.0513,013.0013,128.7013,128.70-3.10%292
Feb 6, 202612,994.8514,498.9012,994.8513,549.0513,549.059.55%1,227
Feb 5, 202612,449.9512,695.0012,206.0512,367.5512,367.55-0.49%71
Feb 4, 202611,501.1012,572.5511,501.1012,428.4512,428.453.64%225
Feb 3, 202611,805.0012,050.0011,800.0011,991.4011,991.402.11%224
Feb 2, 202612,197.0012,225.0011,301.0011,743.9511,743.95-2.06%257
Feb 1, 202611,855.0512,150.0011,015.0011,991.4511,991.451.15%297
Jan 30, 202611,568.0011,900.0011,400.0011,855.0511,855.053.76%366
Jan 29, 202611,580.0511,655.0011,030.6511,425.0011,425.00-0.14%312
Jan 28, 202611,619.0011,700.0011,311.0011,440.8511,440.85-0.60%41
Jan 27, 202611,575.0011,699.9511,306.8011,509.7011,509.70-0.56%17
Jan 23, 202611,610.0011,610.0011,450.0511,575.0011,575.001.02%40
Jan 22, 202611,500.0011,787.9511,280.0011,458.3511,458.35-1.31%51
Jan 21, 202611,639.6011,899.9511,500.0011,610.4511,610.450.81%174
Jan 20, 202611,990.0012,082.0011,200.0011,517.7011,517.70-3.66%165
Jan 19, 202612,089.4512,205.0011,765.5011,955.0011,955.00-1.08%108
Jan 16, 202612,198.7512,198.8011,850.0012,084.9512,084.950.41%66