DISA India Limited (BOM:500068)
India · Delayed Price · Currency is INR 11,655
+180 (1.57%)
At close: Jun 1, 2026
DISA India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |