DISA India Limited (BOM:500068)
India · Delayed Price · Currency is INR 11,955
-130 (-1.08%)
At close: Jan 19, 2026
DISA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11,610.00 | 11,610.00 | 11,450.05 | 11,575.00 | 11,575.00 | 1.02% | 40 |
| Jan 22, 2026 | 11,500.00 | 11,787.95 | 11,280.00 | 11,458.35 | 11,458.35 | -1.31% | 51 |
| Jan 21, 2026 | 11,639.60 | 11,899.95 | 11,500.00 | 11,610.45 | 11,610.45 | 0.81% | 174 |
| Jan 20, 2026 | 11,990.00 | 12,082.00 | 11,200.00 | 11,517.70 | 11,517.70 | -3.66% | 165 |
| Jan 19, 2026 | 12,089.45 | 12,205.00 | 11,765.50 | 11,955.00 | 11,955.00 | -1.08% | 108 |
| Jan 16, 2026 | 12,198.75 | 12,198.80 | 11,850.00 | 12,084.95 | 12,084.95 | 0.41% | 66 |
| Jan 14, 2026 | 12,050.00 | 12,200.00 | 11,500.00 | 12,035.45 | 12,035.45 | 0.30% | 374 |
| Jan 13, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.09% | 95 |
| Jan 12, 2026 | 12,001.00 | 12,150.00 | 11,715.00 | 12,132.00 | 12,132.00 | 1.20% | 174 |
| Jan 9, 2026 | 12,050.00 | 12,070.05 | 11,905.00 | 11,988.65 | 11,988.65 | -0.77% | 106 |
| Jan 8, 2026 | 12,051.00 | 12,252.00 | 12,040.10 | 12,081.75 | 12,081.75 | 0.26% | 22 |
| Jan 7, 2026 | 12,010.00 | 12,240.00 | 12,001.00 | 12,050.00 | 12,050.00 | 0.26% | 79 |
| Jan 6, 2026 | 12,199.90 | 12,199.90 | 12,011.00 | 12,018.55 | 12,018.55 | -0.59% | 141 |
| Jan 5, 2026 | 12,099.15 | 12,332.00 | 12,005.25 | 12,089.80 | 12,089.80 | -0.08% | 113 |
| Jan 2, 2026 | 12,056.00 | 12,119.80 | 12,001.00 | 12,099.15 | 12,099.15 | 0.37% | 54 |
| Jan 1, 2026 | 12,154.00 | 12,235.95 | 12,055.00 | 12,055.00 | 12,055.00 | -0.81% | 7 |
| Dec 31, 2025 | 12,025.00 | 12,189.00 | 12,016.05 | 12,154.00 | 12,154.00 | 0.65% | 47 |
| Dec 30, 2025 | 12,129.90 | 12,285.00 | 12,005.05 | 12,075.35 | 12,075.35 | 0.03% | 37 |
| Dec 29, 2025 | 12,146.00 | 12,499.00 | 12,010.10 | 12,071.95 | 12,071.95 | 0.43% | 87 |
| Dec 26, 2025 | 12,057.00 | 12,100.00 | 11,999.90 | 12,020.60 | 12,020.60 | -0.29% | 132 |
| Dec 24, 2025 | 12,112.20 | 12,304.00 | 11,805.00 | 12,055.10 | 12,055.10 | -1.31% | 144 |
| Dec 23, 2025 | 12,399.00 | 12,399.00 | 12,050.15 | 12,214.95 | 12,214.95 | 0.63% | 49 |
| Dec 22, 2025 | 12,015.00 | 12,398.50 | 12,015.00 | 12,138.65 | 12,138.65 | -0.71% | 189 |
| Dec 19, 2025 | 12,340.00 | 12,340.00 | 12,110.00 | 12,225.00 | 12,225.00 | -0.32% | 29 |
| Dec 18, 2025 | 12,006.05 | 12,264.90 | 12,006.05 | 12,263.90 | 12,263.90 | 1.30% | 87 |
| Dec 17, 2025 | 12,010.00 | 12,455.00 | 11,703.00 | 12,106.05 | 12,106.05 | -1.07% | 220 |
| Dec 16, 2025 | 12,250.00 | 12,300.00 | 12,170.00 | 12,236.55 | 12,236.55 | -0.25% | 152 |
| Dec 15, 2025 | 12,269.00 | 12,358.80 | 12,149.00 | 12,266.65 | 12,266.65 | 0.03% | 18 |
| Dec 12, 2025 | 12,176.05 | 12,389.90 | 12,175.00 | 12,263.50 | 12,263.50 | 0.75% | 30 |
| Dec 11, 2025 | 12,500.00 | 12,500.00 | 12,001.10 | 12,172.10 | 12,172.10 | -3.31% | 414 |
| Dec 10, 2025 | 12,380.00 | 12,599.45 | 12,380.00 | 12,588.90 | 12,588.90 | 1.67% | 11 |
| Dec 9, 2025 | 12,598.95 | 12,598.95 | 12,101.00 | 12,382.35 | 12,382.35 | -2.42% | 141 |
| Dec 8, 2025 | 12,501.10 | 12,793.00 | 12,356.10 | 12,690.00 | 12,690.00 | 0.31% | 42 |
| Dec 5, 2025 | 12,481.00 | 12,699.95 | 12,481.00 | 12,651.20 | 12,651.20 | 1.39% | 44 |
| Dec 4, 2025 | 12,649.00 | 12,649.00 | 12,431.00 | 12,477.90 | 12,477.90 | 0.22% | 23 |
| Dec 3, 2025 | 12,600.00 | 12,666.90 | 12,431.00 | 12,451.00 | 12,451.00 | -0.87% | 30 |
| Dec 2, 2025 | 12,749.95 | 12,749.95 | 12,500.05 | 12,560.45 | 12,560.45 | 0.14% | 38 |
| Dec 1, 2025 | 12,800.00 | 12,800.00 | 12,500.05 | 12,543.50 | 12,543.50 | -1.48% | 206 |
| Nov 28, 2025 | 12,508.55 | 12,755.00 | 12,500.00 | 12,732.05 | 12,732.05 | 1.71% | 250 |
| Nov 27, 2025 | 12,691.65 | 12,691.65 | 12,499.00 | 12,518.15 | 12,518.15 | -1.37% | 109 |
| Nov 26, 2025 | 12,506.00 | 12,800.00 | 12,343.00 | 12,691.65 | 12,691.65 | -1.14% | 293 |
| Nov 25, 2025 | 12,998.90 | 12,998.90 | 12,499.00 | 12,837.60 | 12,837.60 | 0.41% | 55 |
| Nov 24, 2025 | 12,800.00 | 12,800.00 | 12,749.00 | 12,785.00 | 12,785.00 | -0.57% | 20 |
| Nov 21, 2025 | 12,885.25 | 13,000.00 | 12,282.00 | 12,858.30 | 12,858.30 | -0.71% | 114 |
| Nov 20, 2025 | 12,934.00 | 12,958.75 | 12,801.00 | 12,950.00 | 12,950.00 | -0.38% | 118 |
| Nov 19, 2025 | 12,950.00 | 13,149.90 | 12,711.05 | 12,999.50 | 12,999.50 | 0.09% | 75 |
| Nov 18, 2025 | 13,149.90 | 13,292.00 | 12,866.75 | 12,988.10 | 12,988.10 | -0.35% | 161 |
| Nov 17, 2025 | 13,479.90 | 13,479.90 | 12,501.10 | 13,033.75 | 13,033.75 | -2.37% | 517 |
| Nov 14, 2025 | 13,500.00 | 13,500.00 | 13,350.00 | 13,350.35 | 13,350.35 | -0.90% | 21 |
| Nov 13, 2025 | 13,899.00 | 13,899.00 | 13,400.00 | 13,471.35 | 13,471.35 | -0.95% | 83 |