DISA India Limited (BOM:500068)
India · Delayed Price · Currency is INR 11,343
-282 (-2.43%)
At close: Oct 1, 2026
DISA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11,750.00 | 11,750.00 | 11,220.00 | 11,342.70 | 11,342.70 | -2.43% | 31 |
| Sep 28, 2026 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | -1.96% | 20 |
| Sep 25, 2026 | 11,857.85 | 11,857.85 | 11,857.85 | 11,857.85 | 11,857.85 | - | 10 |
| Sep 24, 2026 | 11,850.00 | 11,857.85 | 11,850.00 | 11,857.85 | 11,857.85 | -1.92% | 3 |
| Sep 23, 2026 | 11,864.00 | 12,599.00 | 11,864.00 | 12,090.00 | 12,090.00 | 1.91% | 20 |
| Sep 21, 2026 | 12,067.50 | 12,067.50 | 11,861.30 | 11,863.15 | 11,863.15 | -1.69% | 4 |
| Sep 18, 2026 | 12,500.20 | 12,500.20 | 11,760.15 | 12,067.50 | 12,067.50 | 2.27% | 24 |
| Sep 17, 2026 | 11,850.00 | 12,211.00 | 11,600.00 | 11,800.10 | 11,800.10 | -0.57% | 52 |
| Sep 16, 2026 | 11,867.00 | 11,920.00 | 11,490.00 | 11,868.00 | 11,868.00 | -0.27% | 38 |
| Sep 15, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.55% | 3 |
| Sep 11, 2026 | 11,710.00 | 11,900.00 | 11,700.00 | 11,835.25 | 11,835.25 | 0.30% | 23 |
| Sep 9, 2026 | 11,800.00 | 11,978.00 | 11,767.65 | 11,800.00 | 11,800.00 | 2.16% | 39 |
| Sep 8, 2026 | 11,964.95 | 11,964.95 | 11,550.00 | 11,550.00 | 11,550.00 | -2.94% | 53 |
| Sep 7, 2026 | 11,815.00 | 11,900.00 | 11,532.45 | 11,900.00 | 11,900.00 | -0.83% | 60 |
| Sep 4, 2026 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 1.64% | 1 |
| Sep 3, 2026 | 12,040.00 | 12,104.50 | 11,800.00 | 11,805.75 | 11,805.75 | -1.95% | 10 |
| Sep 2, 2026 | 11,888.00 | 12,075.70 | 11,820.00 | 12,041.00 | 12,041.00 | -0.88% | 13 |
| Aug 31, 2026 | 12,000.00 | 12,148.10 | 11,914.60 | 12,148.10 | 12,148.10 | -0.35% | 25 |
| Aug 28, 2026 | 12,147.00 | 12,325.00 | 11,780.00 | 12,190.30 | 12,190.30 | 4.92% | 42 |
| Aug 27, 2026 | 11,982.00 | 11,999.90 | 11,600.00 | 11,619.15 | 11,619.15 | -2.37% | 93 |
| Aug 26, 2026 | 11,901.00 | 11,901.00 | 11,901.00 | 11,901.00 | 11,901.00 | -0.82% | 4 |
| Aug 25, 2026 | 11,911.85 | 11,999.00 | 11,900.00 | 11,999.00 | 11,999.00 | 1.83% | 18 |
| Aug 24, 2026 | 11,701.10 | 11,900.00 | 11,700.00 | 11,783.10 | 11,783.10 | 1.77% | 17 |
| Aug 20, 2026 | 11,927.00 | 12,010.00 | 11,480.00 | 11,577.90 | 11,577.90 | -2.71% | 54 |
| Aug 19, 2026 | 11,881.00 | 11,900.00 | 11,850.00 | 11,900.00 | 11,900.00 | 0.28% | 53 |
| Aug 18, 2026 | 11,676.00 | 11,959.90 | 11,676.00 | 11,866.95 | 11,866.95 | 1.86% | 59 |
| Aug 17, 2026 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.68% | 1 |
| Aug 14, 2026 | 11,642.00 | 11,730.50 | 11,422.80 | 11,730.00 | 11,730.00 | 1.80% | 92 |
| Aug 13, 2026 | 11,641.45 | 11,797.00 | 11,500.00 | 11,522.30 | 11,522.30 | -0.19% | 161 |
| Aug 12, 2026 | 12,015.00 | 12,089.00 | 11,500.00 | 11,544.15 | 11,544.15 | -3.52% | 365 |
| Aug 11, 2026 | 11,909.00 | 11,995.00 | 11,714.25 | 11,965.35 | 11,965.35 | 1.66% | 14 |
| Aug 10, 2026 | 11,853.60 | 11,921.00 | 11,770.00 | 11,770.00 | 11,770.00 | -0.71% | 24 |
| Aug 7, 2026 | 12,179.00 | 12,179.00 | 11,685.00 | 11,853.60 | 11,853.60 | 1.38% | 19 |
| Aug 6, 2026 | 12,000.00 | 12,145.75 | 11,656.00 | 11,692.80 | 11,692.80 | -4.63% | 90 |
| Aug 5, 2026 | 12,180.60 | 12,348.00 | 12,078.50 | 12,260.25 | 12,260.25 | -0.58% | 165 |
| Aug 4, 2026 | 12,339.00 | 12,698.95 | 12,243.50 | 12,532.15 | 12,332.15 | 1.56% | 142 |
| Aug 3, 2026 | 12,350.00 | 12,350.00 | 12,206.20 | 12,340.00 | 12,143.07 | 0.64% | 136 |
| Jul 31, 2026 | 12,299.00 | 12,300.00 | 12,104.00 | 12,261.90 | 12,066.21 | -0.30% | 17 |
| Jul 30, 2026 | 12,209.00 | 12,299.00 | 12,184.00 | 12,299.00 | 12,102.72 | 0.40% | 10 |
| Jul 29, 2026 | 12,290.00 | 12,290.00 | 12,250.00 | 12,250.00 | 12,054.50 | -0.38% | 21 |
| Jul 28, 2026 | 12,125.00 | 12,296.90 | 12,125.00 | 12,296.90 | 12,100.65 | 1.38% | 5 |
| Jul 27, 2026 | 12,499.00 | 12,499.00 | 12,032.00 | 12,130.00 | 11,936.42 | 1.35% | 11 |
| Jul 24, 2026 | 11,800.00 | 12,150.00 | 11,800.00 | 11,969.00 | 11,777.99 | -0.59% | 10 |
| Jul 23, 2026 | 12,053.00 | 12,207.50 | 12,040.00 | 12,040.00 | 11,847.85 | -0.58% | 10 |
| Jul 22, 2026 | 12,116.00 | 12,116.00 | 11,922.00 | 12,110.00 | 11,916.74 | 0.27% | 9 |
| Jul 21, 2026 | 12,339.00 | 12,339.00 | 11,906.00 | 12,076.90 | 11,884.17 | -0.09% | 6 |
| Jul 20, 2026 | 11,910.00 | 12,088.70 | 11,905.00 | 12,088.00 | 11,895.09 | 1.50% | 7 |
| Jul 17, 2026 | 12,848.80 | 12,848.80 | 11,851.40 | 11,909.00 | 11,718.94 | -1.45% | 64 |
| Jul 16, 2026 | 12,335.00 | 12,339.00 | 11,894.30 | 12,083.95 | 11,891.10 | 0.70% | 52 |
| Jul 15, 2026 | 12,005.00 | 12,060.15 | 11,890.00 | 12,000.00 | 11,808.49 | 0.39% | 19 |