DISA India Limited (BOM:500068)
India · Delayed Price · Currency is INR 13,716
+35 (0.25%)
At close: Aug 25, 2025
DISA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,823.65 | 13,889.00 | 13,320.00 | 13,446.45 | 13,446.45 | -2.73% | 222 |
| Aug 28, 2025 | 13,635.85 | 13,889.55 | 13,635.85 | 13,823.65 | 13,823.65 | 1.38% | 21 |
| Aug 26, 2025 | 13,511.30 | 13,950.00 | 13,511.30 | 13,635.85 | 13,635.85 | -0.58% | 114 |
| Aug 25, 2025 | 13,968.00 | 13,968.00 | 13,600.00 | 13,716.00 | 13,716.00 | 0.25% | 38 |
| Aug 22, 2025 | 13,950.00 | 14,049.00 | 13,650.00 | 13,681.20 | 13,681.20 | -1.93% | 71 |
| Aug 21, 2025 | 13,800.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.22% | 7 |
| Aug 20, 2025 | 13,938.00 | 14,000.00 | 13,630.00 | 13,920.00 | 13,920.00 | 0.87% | 86 |
| Aug 19, 2025 | 13,800.00 | 13,861.00 | 13,708.20 | 13,800.00 | 13,800.00 | 1.25% | 67 |
| Aug 18, 2025 | 13,402.00 | 13,889.95 | 13,402.00 | 13,630.20 | 13,630.20 | -0.77% | 69 |
| Aug 14, 2025 | 13,850.00 | 13,850.00 | 13,100.05 | 13,735.85 | 13,735.85 | -1.31% | 376 |
| Aug 13, 2025 | 13,995.00 | 13,995.00 | 13,721.05 | 13,918.15 | 13,918.15 | 1.15% | 75 |
| Aug 12, 2025 | 14,000.05 | 14,039.00 | 13,501.10 | 13,759.45 | 13,759.45 | -2.34% | 366 |
| Aug 11, 2025 | 14,038.05 | 14,325.00 | 13,930.00 | 14,089.65 | 14,089.65 | 0.37% | 141 |
| Aug 8, 2025 | 14,138.40 | 14,245.00 | 14,000.00 | 14,038.05 | 14,038.05 | -1.01% | 120 |
| Aug 7, 2025 | 14,025.00 | 14,450.00 | 14,020.00 | 14,180.95 | 14,180.95 | -1.19% | 187 |
| Aug 6, 2025 | 14,252.00 | 14,579.95 | 14,160.05 | 14,351.70 | 14,251.70 | -0.31% | 143 |
| Aug 5, 2025 | 14,375.00 | 14,690.00 | 14,255.00 | 14,396.25 | 14,295.94 | 0.49% | 141 |
| Aug 4, 2025 | 14,399.95 | 14,399.95 | 13,995.00 | 14,325.65 | 14,225.83 | 1.67% | 159 |
| Aug 1, 2025 | 14,250.00 | 14,277.95 | 13,926.05 | 14,090.15 | 13,991.97 | -1.36% | 147 |
| Jul 31, 2025 | 14,260.00 | 14,290.00 | 14,055.00 | 14,285.00 | 14,185.47 | 0.16% | 34 |
| Jul 30, 2025 | 14,000.00 | 14,297.50 | 13,937.00 | 14,261.60 | 14,162.23 | 2.03% | 86 |
| Jul 29, 2025 | 14,250.35 | 14,464.95 | 13,803.00 | 13,977.20 | 13,879.81 | -1.92% | 175 |
| Jul 28, 2025 | 14,150.85 | 14,750.00 | 14,150.00 | 14,250.35 | 14,151.06 | -0.42% | 91 |
| Jul 25, 2025 | 14,383.00 | 14,455.00 | 14,210.10 | 14,310.75 | 14,211.04 | -0.96% | 52 |
| Jul 24, 2025 | 14,400.00 | 14,499.95 | 14,120.05 | 14,448.80 | 14,348.12 | 0.55% | 47 |
| Jul 23, 2025 | 14,550.00 | 14,700.00 | 14,310.00 | 14,369.20 | 14,269.08 | -1.36% | 121 |
| Jul 22, 2025 | 14,302.00 | 14,702.60 | 14,302.00 | 14,567.30 | 14,465.80 | 2.23% | 91 |
| Jul 21, 2025 | 14,700.95 | 14,701.00 | 14,211.00 | 14,249.75 | 14,150.46 | -3.08% | 125 |
| Jul 18, 2025 | 15,050.00 | 15,050.00 | 14,615.00 | 14,702.60 | 14,600.16 | -0.54% | 54 |
| Jul 17, 2025 | 14,836.75 | 14,836.75 | 14,555.00 | 14,782.20 | 14,679.20 | -0.67% | 114 |
| Jul 16, 2025 | 14,850.00 | 14,995.00 | 14,745.25 | 14,881.40 | 14,777.71 | 1.09% | 166 |
| Jul 15, 2025 | 14,459.00 | 14,888.95 | 14,450.05 | 14,721.00 | 14,618.43 | 3.21% | 517 |
| Jul 14, 2025 | 14,084.00 | 14,498.00 | 13,951.00 | 14,262.65 | 14,163.27 | 1.27% | 292 |
| Jul 11, 2025 | 14,177.50 | 14,200.00 | 14,036.00 | 14,084.30 | 13,986.16 | -0.66% | 118 |
| Jul 10, 2025 | 14,002.05 | 14,235.00 | 14,001.10 | 14,177.40 | 14,078.61 | - | 179 |
| Jul 9, 2025 | 14,280.00 | 14,379.95 | 13,901.00 | 14,176.95 | 14,078.17 | -0.67% | 295 |
| Jul 8, 2025 | 13,896.85 | 14,530.00 | 13,876.00 | 14,273.25 | 14,173.80 | 2.71% | 221 |
| Jul 7, 2025 | 14,134.90 | 14,134.90 | 13,850.00 | 13,896.85 | 13,800.02 | -0.54% | 69 |
| Jul 4, 2025 | 14,000.00 | 14,050.00 | 13,828.00 | 13,971.90 | 13,874.55 | -0.20% | 60 |
| Jul 3, 2025 | 13,843.00 | 14,050.00 | 13,843.00 | 13,999.65 | 13,902.10 | -0.24% | 130 |
| Jul 2, 2025 | 14,090.00 | 14,090.00 | 13,881.00 | 14,033.70 | 13,935.92 | 0.17% | 89 |
| Jul 1, 2025 | 14,048.00 | 14,199.95 | 13,749.00 | 14,009.55 | 13,911.93 | -0.27% | 313 |
| Jun 30, 2025 | 14,498.00 | 14,498.00 | 13,950.00 | 14,048.00 | 13,950.12 | -1.14% | 250 |
| Jun 27, 2025 | 14,088.95 | 14,473.90 | 13,855.10 | 14,210.55 | 14,111.53 | 1.11% | 215 |
| Jun 26, 2025 | 13,920.00 | 14,179.00 | 13,855.55 | 14,054.40 | 13,956.47 | 1.48% | 81 |
| Jun 25, 2025 | 13,865.00 | 13,897.95 | 13,770.25 | 13,850.00 | 13,753.50 | -0.14% | 17 |
| Jun 24, 2025 | 13,899.00 | 13,899.00 | 13,719.00 | 13,869.55 | 13,772.91 | 1.83% | 32 |
| Jun 23, 2025 | 13,666.00 | 13,798.95 | 13,550.10 | 13,620.05 | 13,525.15 | -1.30% | 60 |
| Jun 20, 2025 | 13,777.25 | 13,887.95 | 13,600.50 | 13,800.00 | 13,703.84 | 0.17% | 49 |
| Jun 19, 2025 | 13,907.15 | 13,907.15 | 13,201.00 | 13,777.25 | 13,681.25 | -0.93% | 212 |