DISA India Limited (BOM:500068)
India · Delayed Price · Currency is INR 12,262
-37 (-0.30%)
At close: Jul 31, 2026
DISA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 12,299.00 | 12,300.00 | 12,104.00 | 12,261.90 | 12,261.90 | -0.30% | 17 |
| Jul 30, 2026 | 12,209.00 | 12,299.00 | 12,184.00 | 12,299.00 | 12,299.00 | 0.40% | 10 |
| Jul 29, 2026 | 12,290.00 | 12,290.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.38% | 21 |
| Jul 28, 2026 | 12,125.00 | 12,296.90 | 12,125.00 | 12,296.90 | 12,296.90 | 1.38% | 5 |
| Jul 27, 2026 | 12,499.00 | 12,499.00 | 12,032.00 | 12,130.00 | 12,130.00 | 1.35% | 11 |
| Jul 24, 2026 | 11,800.00 | 12,150.00 | 11,800.00 | 11,969.00 | 11,969.00 | -0.59% | 10 |
| Jul 23, 2026 | 12,053.00 | 12,207.50 | 12,040.00 | 12,040.00 | 12,040.00 | -0.58% | 10 |
| Jul 22, 2026 | 12,116.00 | 12,116.00 | 11,922.00 | 12,110.00 | 12,110.00 | 0.27% | 9 |
| Jul 21, 2026 | 12,339.00 | 12,339.00 | 11,906.00 | 12,076.90 | 12,076.90 | -0.09% | 6 |
| Jul 20, 2026 | 11,910.00 | 12,088.70 | 11,905.00 | 12,088.00 | 12,088.00 | 1.50% | 7 |
| Jul 17, 2026 | 12,848.80 | 12,848.80 | 11,851.40 | 11,909.00 | 11,909.00 | -1.45% | 64 |
| Jul 16, 2026 | 12,335.00 | 12,339.00 | 11,894.30 | 12,083.95 | 12,083.95 | 0.70% | 52 |
| Jul 15, 2026 | 12,005.00 | 12,060.15 | 11,890.00 | 12,000.00 | 12,000.00 | 0.39% | 19 |
| Jul 14, 2026 | 11,999.00 | 12,290.00 | 11,953.00 | 11,953.00 | 11,953.00 | -2.79% | 34 |
| Jul 13, 2026 | 12,330.00 | 12,330.00 | 12,290.00 | 12,296.65 | 12,296.65 | 0.13% | 31 |
| Jul 10, 2026 | 12,200.00 | 12,281.55 | 12,200.00 | 12,281.00 | 12,281.00 | 3.73% | 11 |
| Jul 9, 2026 | 12,075.00 | 12,075.00 | 11,700.00 | 11,839.10 | 11,839.10 | -2.30% | 76 |
| Jul 7, 2026 | 12,200.00 | 12,200.00 | 12,118.25 | 12,118.25 | 12,118.25 | -1.24% | 5 |
| Jul 6, 2026 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | -0.57% | 1 |
| Jul 3, 2026 | 12,350.00 | 12,350.00 | 12,141.00 | 12,339.95 | 12,339.95 | 0.32% | 3 |
| Jul 2, 2026 | 12,236.00 | 12,427.35 | 12,236.00 | 12,301.00 | 12,301.00 | 1.41% | 127 |
| Jul 1, 2026 | 12,170.00 | 12,439.00 | 12,083.00 | 12,129.75 | 12,129.75 | 1.70% | 142 |
| Jun 30, 2026 | 12,148.80 | 12,148.80 | 11,927.00 | 11,927.00 | 11,927.00 | -1.83% | 18 |
| Jun 29, 2026 | 12,623.00 | 12,962.15 | 12,002.00 | 12,148.75 | 12,148.75 | -2.03% | 317 |
| Jun 25, 2026 | 12,477.00 | 12,590.00 | 12,322.00 | 12,400.00 | 12,400.00 | -0.60% | 725 |
| Jun 24, 2026 | 12,505.00 | 12,537.00 | 12,475.00 | 12,475.00 | 12,475.00 | -0.21% | 20 |
| Jun 23, 2026 | 12,576.00 | 12,687.20 | 12,437.05 | 12,501.00 | 12,501.00 | -0.75% | 34 |
| Jun 22, 2026 | 12,270.00 | 12,700.00 | 12,270.00 | 12,595.75 | 12,595.75 | 2.57% | 66 |
| Jun 19, 2026 | 12,167.00 | 12,280.00 | 12,115.00 | 12,280.00 | 12,280.00 | 1.57% | 15 |
| Jun 18, 2026 | 11,717.75 | 12,130.10 | 11,717.75 | 12,090.10 | 12,090.10 | 2.72% | 37 |
| Jun 17, 2026 | 11,779.90 | 11,925.00 | 11,710.10 | 11,770.25 | 11,770.25 | 3.25% | 60 |
| Jun 16, 2026 | 11,599.00 | 11,651.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.91% | 23 |
| Jun 15, 2026 | 11,601.00 | 11,749.00 | 11,455.00 | 11,621.60 | 11,621.60 | 2.13% | 122 |
| Jun 12, 2026 | 10,414.00 | 11,405.00 | 10,414.00 | 11,379.75 | 11,379.75 | 1.08% | 48 |
| Jun 11, 2026 | 11,490.00 | 11,490.00 | 11,215.00 | 11,258.00 | 11,258.00 | 0.52% | 38 |
| Jun 10, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.03% | 27 |
| Jun 9, 2026 | 11,051.00 | 11,330.00 | 11,051.00 | 11,316.65 | 11,316.65 | 0.41% | 33 |
| Jun 8, 2026 | 11,099.95 | 11,270.00 | 11,099.95 | 11,270.00 | 11,270.00 | 0.63% | 38 |
| Jun 5, 2026 | 11,300.80 | 11,300.85 | 11,103.00 | 11,199.95 | 11,199.95 | -0.19% | 50 |
| Jun 4, 2026 | 11,400.00 | 11,400.00 | 11,095.00 | 11,221.10 | 11,221.10 | -2.00% | 195 |
| Jun 3, 2026 | 11,608.00 | 11,608.00 | 11,450.00 | 11,450.00 | 11,450.00 | -1.29% | 7 |
| Jun 2, 2026 | 11,457.00 | 11,800.00 | 11,457.00 | 11,600.00 | 11,600.00 | -0.47% | 45 |
| Jun 1, 2026 | 11,700.00 | 11,805.65 | 11,655.00 | 11,655.00 | 11,655.00 | 1.57% | 101 |
| May 29, 2026 | 11,757.00 | 11,800.00 | 11,475.00 | 11,475.15 | 11,475.15 | -2.05% | 27 |
| May 27, 2026 | 11,855.80 | 12,000.00 | 11,700.00 | 11,715.05 | 11,715.05 | -0.30% | 47 |
| May 26, 2026 | 11,570.00 | 11,750.00 | 11,570.00 | 11,750.00 | 11,750.00 | 1.56% | 5 |
| May 25, 2026 | 11,590.00 | 11,658.00 | 11,460.00 | 11,570.00 | 11,570.00 | -0.06% | 35 |
| May 22, 2026 | 11,511.00 | 11,762.45 | 11,501.00 | 11,577.50 | 11,577.50 | -0.29% | 49 |
| May 21, 2026 | 11,688.00 | 11,806.10 | 11,556.05 | 11,611.30 | 11,611.30 | -0.05% | 46 |
| May 20, 2026 | 11,750.00 | 12,199.00 | 11,566.80 | 11,616.75 | 11,616.75 | -3.58% | 104 |