DISA India Limited (BOM:500068)
India · Delayed Price · Currency is INR 11,578
-322 (-2.71%)
At close: Aug 20, 2026
DISA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 11,999.00 | 12,290.00 | 11,953.00 | 11,953.00 | 11,762.24 | -2.79% | 34 |
| Jul 13, 2026 | 12,330.00 | 12,330.00 | 12,290.00 | 12,296.65 | 12,100.41 | 0.13% | 31 |
| Jul 10, 2026 | 12,200.00 | 12,281.55 | 12,200.00 | 12,281.00 | 12,085.01 | 3.73% | 11 |
| Jul 9, 2026 | 12,075.00 | 12,075.00 | 11,700.00 | 11,839.10 | 11,650.16 | -2.30% | 76 |
| Jul 7, 2026 | 12,200.00 | 12,200.00 | 12,118.25 | 12,118.25 | 11,924.86 | -1.24% | 5 |
| Jul 6, 2026 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 12,074.18 | -0.57% | 1 |
| Jul 3, 2026 | 12,350.00 | 12,350.00 | 12,141.00 | 12,339.95 | 12,143.02 | 0.32% | 3 |
| Jul 2, 2026 | 12,236.00 | 12,427.35 | 12,236.00 | 12,301.00 | 12,104.69 | 1.41% | 127 |
| Jul 1, 2026 | 12,170.00 | 12,439.00 | 12,083.00 | 12,129.75 | 11,936.17 | 1.70% | 142 |
| Jun 30, 2026 | 12,148.75 | 12,148.75 | 11,927.00 | 11,927.00 | 11,736.66 | -1.83% | 18 |
| Jun 29, 2026 | 12,623.00 | 12,962.15 | 12,002.00 | 12,148.75 | 11,954.87 | -2.03% | 317 |
| Jun 25, 2026 | 12,477.00 | 12,590.00 | 12,322.00 | 12,400.00 | 12,202.11 | -0.60% | 725 |
| Jun 24, 2026 | 12,505.00 | 12,537.00 | 12,475.00 | 12,475.00 | 12,275.91 | -0.21% | 20 |
| Jun 23, 2026 | 12,576.00 | 12,687.20 | 12,437.05 | 12,501.00 | 12,301.50 | -0.75% | 34 |
| Jun 22, 2026 | 12,270.00 | 12,700.00 | 12,270.00 | 12,595.75 | 12,394.74 | 2.57% | 66 |
| Jun 19, 2026 | 12,167.00 | 12,280.00 | 12,115.00 | 12,280.00 | 12,084.02 | 1.57% | 15 |
| Jun 18, 2026 | 11,717.75 | 12,130.10 | 11,717.75 | 12,090.10 | 11,897.15 | 2.72% | 37 |
| Jun 17, 2026 | 11,779.90 | 11,925.00 | 11,710.10 | 11,770.25 | 11,582.41 | 3.25% | 60 |
| Jun 16, 2026 | 11,599.00 | 11,651.00 | 11,400.00 | 11,400.00 | 11,218.07 | -1.91% | 23 |
| Jun 15, 2026 | 11,601.00 | 11,749.00 | 11,455.00 | 11,621.60 | 11,436.13 | 2.13% | 122 |
| Jun 12, 2026 | 10,414.00 | 11,405.00 | 10,414.00 | 11,379.75 | 11,198.14 | 1.08% | 48 |
| Jun 11, 2026 | 11,490.00 | 11,490.00 | 11,215.00 | 11,258.00 | 11,078.33 | 0.52% | 38 |
| Jun 10, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,021.26 | -1.03% | 27 |