DISA India Limited (BOM:500068)
India · Delayed Price · Currency is INR 12,280
+190 (1.57%)
At close: Jun 19, 2026
DISA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 12,249.00 | 12,300.00 | 12,000.00 | 12,048.00 | 12,048.00 | 0.40% | 77 |
| May 18, 2026 | 12,082.00 | 12,082.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.68% | 21 |
| May 15, 2026 | 12,000.05 | 12,309.00 | 11,950.65 | 12,081.85 | 12,081.85 | -0.42% | 22 |
| May 14, 2026 | 12,398.95 | 12,398.95 | 11,850.00 | 12,132.90 | 12,132.90 | 1.69% | 28 |
| May 13, 2026 | 12,160.05 | 12,190.00 | 11,931.00 | 11,931.00 | 11,931.00 | -1.88% | 43 |
| May 12, 2026 | 12,161.00 | 12,388.90 | 12,155.00 | 12,160.00 | 12,160.00 | 0.04% | 18 |
| May 11, 2026 | 12,166.00 | 12,597.85 | 12,100.00 | 12,155.00 | 12,155.00 | -1.50% | 19 |
| May 8, 2026 | 12,349.10 | 12,465.00 | 12,211.10 | 12,340.00 | 12,340.00 | -0.07% | 56 |
| May 7, 2026 | 12,176.00 | 12,475.00 | 12,125.00 | 12,349.10 | 12,349.10 | 0.65% | 51 |
| May 6, 2026 | 12,455.00 | 12,455.00 | 12,034.00 | 12,269.90 | 12,269.90 | 0.73% | 28 |
| May 5, 2026 | 12,250.00 | 12,399.50 | 12,105.00 | 12,180.85 | 12,180.85 | -0.03% | 106 |
| May 4, 2026 | 12,284.00 | 12,398.00 | 12,146.00 | 12,184.75 | 12,184.75 | -0.61% | 49 |
| Apr 30, 2026 | 12,198.00 | 12,260.00 | 12,070.00 | 12,260.00 | 12,260.00 | 0.23% | 21 |
| Apr 29, 2026 | 12,620.00 | 12,620.00 | 12,180.00 | 12,231.95 | 12,231.95 | -3.56% | 45 |
| Apr 28, 2026 | 12,469.00 | 12,710.00 | 12,420.45 | 12,683.45 | 12,683.45 | 1.72% | 22 |
| Apr 27, 2026 | 12,339.00 | 12,472.95 | 12,339.00 | 12,469.00 | 12,469.00 | 2.20% | 11 |
| Apr 24, 2026 | 12,334.50 | 12,445.00 | 12,201.00 | 12,201.00 | 12,201.00 | -1.38% | 83 |
| Apr 23, 2026 | 12,480.00 | 13,074.00 | 12,251.00 | 12,371.65 | 12,371.65 | 0.99% | 104 |
| 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 |