DISA India Limited (BOM:500068)
India · Delayed Price · Currency is INR 12,250
-34 (-0.28%)
At close: Apr 22, 2026
DISA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 12,247.50 | 12,325.00 | 12,100.00 | 12,250.20 | 12,250.20 | -0.28% | 27 |
| Apr 21, 2026 | 12,063.00 | 12,399.80 | 11,900.00 | 12,284.35 | 12,284.35 | 1.35% | 138 |
| Apr 20, 2026 | 12,151.10 | 12,460.00 | 12,060.00 | 12,120.50 | 12,120.50 | -3.97% | 484 |
| Apr 17, 2026 | 12,351.00 | 12,696.65 | 12,226.25 | 12,622.05 | 12,622.05 | 2.66% | 244 |
| Apr 16, 2026 | 12,309.50 | 12,350.00 | 12,150.05 | 12,295.00 | 12,295.00 | -0.12% | 94 |
| Apr 15, 2026 | 12,794.90 | 12,794.90 | 12,152.00 | 12,309.50 | 12,309.50 | 0.77% | 156 |
| Apr 13, 2026 | 12,298.30 | 12,300.00 | 11,802.20 | 12,215.45 | 12,215.45 | 0.22% | 345 |
| Apr 10, 2026 | 12,102.30 | 12,500.00 | 12,102.30 | 12,188.60 | 12,188.60 | 0.41% | 356 |
| Apr 9, 2026 | 12,000.00 | 12,200.00 | 11,955.00 | 12,138.75 | 12,138.75 | 2.02% | 132 |
| Apr 8, 2026 | 11,790.00 | 11,994.00 | 11,560.05 | 11,898.25 | 11,898.25 | 3.37% | 147 |
| Apr 7, 2026 | 11,644.20 | 11,644.20 | 11,336.25 | 11,510.00 | 11,510.00 | -0.27% | 10 |
| Apr 6, 2026 | 11,435.05 | 11,888.00 | 11,430.15 | 11,540.80 | 11,540.80 | 0.97% | 94 |
| Apr 2, 2026 | 11,530.00 | 11,530.00 | 10,990.00 | 11,430.05 | 11,430.05 | -1.86% | 251 |
| Apr 1, 2026 | 11,302.00 | 11,698.90 | 11,217.15 | 11,647.20 | 11,647.20 | 5.60% | 26 |
| Mar 30, 2026 | 11,269.00 | 11,600.00 | 11,000.00 | 11,029.45 | 11,029.45 | -1.91% | 569 |
| Mar 27, 2026 | 11,163.00 | 11,470.00 | 10,990.00 | 11,243.75 | 11,243.75 | -3.46% | 539 |
| Mar 25, 2026 | 11,398.00 | 11,694.00 | 11,398.00 | 11,646.55 | 11,646.55 | 5.74% | 225 |
| Mar 24, 2026 | 11,100.00 | 11,549.80 | 10,900.00 | 11,014.75 | 11,014.75 | 0.47% | 259 |
| Mar 23, 2026 | 11,200.00 | 11,200.00 | 10,750.00 | 10,963.05 | 10,963.05 | -4.78% | 100 |
| Mar 20, 2026 | 11,503.00 | 11,700.00 | 11,450.00 | 11,513.10 | 11,513.10 | 0.11% | 56 |
| Mar 19, 2026 | 11,255.00 | 11,679.95 | 11,240.00 | 11,500.70 | 11,500.70 | -0.43% | 38 |
| Mar 18, 2026 | 11,798.95 | 11,850.00 | 11,500.00 | 11,550.00 | 11,550.00 | 1.22% | 121 |
| Mar 17, 2026 | 11,400.00 | 11,749.00 | 11,351.10 | 11,411.20 | 11,411.20 | -2.18% | 67 |
| Mar 16, 2026 | 11,400.00 | 11,665.00 | 11,111.00 | 11,665.00 | 11,665.00 | 1.52% | 218 |
| Mar 13, 2026 | 11,875.00 | 12,049.95 | 11,452.00 | 11,489.95 | 11,489.95 | -3.20% | 213 |
| Mar 12, 2026 | 11,868.85 | 11,995.00 | 11,868.85 | 11,869.85 | 11,869.85 | 0.01% | 105 |
| Mar 11, 2026 | 11,800.00 | 11,943.90 | 11,692.00 | 11,868.90 | 11,868.90 | 1.21% | 56 |
| Mar 10, 2026 | 11,889.00 | 12,338.95 | 11,632.00 | 11,727.20 | 11,727.20 | 1.95% | 184 |
| Mar 9, 2026 | 11,900.00 | 12,000.00 | 11,110.00 | 11,502.35 | 11,502.35 | -4.04% | 222 |
| Mar 6, 2026 | 12,199.95 | 12,300.00 | 11,960.10 | 11,986.05 | 11,986.05 | -1.22% | 310 |
| Mar 5, 2026 | 12,130.25 | 12,224.90 | 11,960.10 | 12,134.25 | 12,134.25 | -0.27% | 73 |
| Mar 4, 2026 | 11,951.75 | 12,270.00 | 11,770.20 | 12,166.75 | 12,166.75 | 1.80% | 238 |
| Mar 2, 2026 | 12,250.00 | 12,295.00 | 11,765.00 | 11,951.75 | 11,951.75 | -2.79% | 136 |
| Feb 27, 2026 | 12,112.00 | 12,354.00 | 12,000.00 | 12,295.00 | 12,295.00 | 1.18% | 42 |
| Feb 26, 2026 | 11,905.00 | 12,490.00 | 11,847.00 | 12,152.00 | 12,152.00 | 2.58% | 207 |
| Feb 25, 2026 | 12,350.00 | 12,350.00 | 11,351.10 | 11,846.90 | 11,846.90 | -2.99% | 680 |
| Feb 24, 2026 | 12,350.00 | 12,569.50 | 11,611.10 | 12,211.45 | 12,211.45 | -2.34% | 273 |
| Feb 23, 2026 | 12,300.00 | 12,515.00 | 12,158.10 | 12,504.00 | 12,504.00 | 2.88% | 303 |
| Feb 20, 2026 | 11,792.60 | 12,275.00 | 11,792.60 | 12,154.45 | 12,154.45 | 3.07% | 113 |
| Feb 19, 2026 | 12,053.00 | 12,078.00 | 11,665.00 | 11,792.60 | 11,792.60 | -2.64% | 343 |
| Feb 18, 2026 | 12,251.05 | 12,540.00 | 12,060.00 | 12,112.70 | 12,112.70 | -0.72% | 95 |
| Feb 17, 2026 | 12,420.00 | 12,700.00 | 12,085.30 | 12,200.60 | 12,200.60 | 0.84% | 457 |
| Feb 16, 2026 | 12,403.00 | 12,601.00 | 12,000.00 | 12,099.35 | 12,099.35 | -5.40% | 652 |
| Feb 13, 2026 | 13,300.10 | 13,300.10 | 12,651.10 | 12,790.05 | 12,790.05 | -3.91% | 283 |
| Feb 12, 2026 | 13,302.05 | 13,499.95 | 13,240.05 | 13,310.90 | 13,310.90 | -1.67% | 130 |
| Feb 11, 2026 | 13,500.00 | 13,550.00 | 13,266.35 | 13,536.35 | 13,536.35 | -0.28% | 181 |
| Feb 10, 2026 | 13,200.00 | 14,250.00 | 13,128.70 | 13,575.00 | 13,575.00 | 3.40% | 404 |
| Feb 9, 2026 | 13,549.05 | 13,549.05 | 13,013.00 | 13,128.70 | 13,128.70 | -3.10% | 292 |
| Feb 6, 2026 | 12,994.85 | 14,498.90 | 12,994.85 | 13,549.05 | 13,549.05 | 9.55% | 1,227 |
| Feb 5, 2026 | 12,449.95 | 12,695.00 | 12,206.05 | 12,367.55 | 12,367.55 | -0.49% | 71 |