Dalal Street Investments Limited (BOM:501148)
India · Delayed Price · Currency is INR 376.35
+7.35 (1.99%)
At close: Aug 25, 2025
Dalal Street Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 389.55 | 399.30 | 389.55 | 399.30 | 399.30 | 1.99% | 86 |
| Aug 28, 2025 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 1.99% | 2 |
| Aug 26, 2025 | 383.85 | 383.85 | 383.85 | 383.85 | 383.85 | 1.99% | 16 |
| Aug 25, 2025 | 376.35 | 376.35 | 376.35 | 376.35 | 376.35 | 1.99% | 4 |
| Aug 21, 2025 | 375.85 | 375.85 | 368.35 | 369.00 | 369.00 | -1.82% | 58 |
| Aug 20, 2025 | 377.00 | 378.00 | 375.85 | 375.85 | 375.85 | -1.99% | 35 |
| Aug 19, 2025 | 390.00 | 390.00 | 383.00 | 383.50 | 383.50 | -1.67% | 64 |
| Aug 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.17% | 24 |
| Aug 14, 2025 | 390.65 | 390.65 | 390.65 | 390.65 | 390.65 | -1.99% | 5 |
| Aug 13, 2025 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | -1.99% | 38 |
| Aug 12, 2025 | 406.70 | 406.70 | 406.70 | 406.70 | 406.70 | -2.00% | 20 |
| Aug 8, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 18 |
| Aug 6, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -1.19% | 50 |
| Aug 1, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 14 |
| Jul 31, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 7 |
| Jul 30, 2025 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | -0.49% | 10 |
| Jul 29, 2025 | 430.00 | 430.00 | 421.40 | 422.05 | 422.05 | -1.85% | 24 |
| Jul 28, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 16 |
| Jul 25, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 4 |
| Jul 24, 2025 | 431.30 | 431.30 | 430.00 | 430.00 | 430.00 | 0.19% | 36 |
| Jul 23, 2025 | 446.70 | 446.70 | 429.20 | 429.20 | 429.20 | -2.00% | 168 |
| Jul 22, 2025 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | 1.99% | 22 |
| Jul 18, 2025 | 423.30 | 431.75 | 423.30 | 429.40 | 429.40 | 1.44% | 87 |
| Jul 17, 2025 | 406.70 | 423.30 | 406.70 | 423.30 | 423.30 | 2.00% | 8 |
| Jul 16, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 10 |
| Jul 15, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1.08% | 27 |
| Jul 11, 2025 | 410.55 | 412.60 | 410.55 | 410.55 | 410.55 | -1.99% | 14 |
| Jul 10, 2025 | 412.60 | 418.90 | 412.60 | 418.90 | 418.90 | -0.50% | 10 |
| Jul 8, 2025 | 413.00 | 421.00 | 413.00 | 421.00 | 421.00 | -0.09% | 7 |
| Jul 7, 2025 | 438.60 | 438.60 | 421.40 | 421.40 | 421.40 | -2.00% | 55 |
| Jul 4, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 31 |
| Jul 3, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 2 |
| Jul 2, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.28% | 1 |
| Jul 1, 2025 | 428.85 | 428.85 | 412.05 | 428.80 | 428.80 | 1.99% | 29 |
| Jun 30, 2025 | 420.45 | 420.45 | 404.05 | 420.45 | 420.45 | 1.99% | 68 |
| Jun 27, 2025 | 412.25 | 412.25 | 412.25 | 412.25 | 412.25 | 1.99% | 118 |
| Jun 26, 2025 | 404.20 | 404.20 | 404.20 | 404.20 | 404.20 | 1.99% | 44 |
| Jun 25, 2025 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | 1.99% | 14 |
| Jun 24, 2025 | 386.00 | 393.70 | 378.30 | 388.55 | 388.55 | 0.66% | 75 |
| Jun 20, 2025 | 371.40 | 386.00 | 371.35 | 386.00 | 386.00 | 1.87% | 55 |
| Jun 19, 2025 | 386.60 | 386.60 | 378.90 | 378.90 | 378.90 | -1.99% | 50 |
| Jun 18, 2025 | 389.00 | 393.00 | 386.60 | 386.60 | 386.60 | -1.99% | 73 |
| Jun 17, 2025 | 395.00 | 395.00 | 394.45 | 394.45 | 394.45 | -2.00% | 13 |
| Jun 16, 2025 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | -1.75% | 18 |
| Jun 13, 2025 | 420.00 | 426.35 | 409.65 | 409.65 | 409.65 | -2.00% | 105 |
| Jun 12, 2025 | 427.85 | 427.85 | 412.15 | 418.00 | 418.00 | -0.36% | 92 |
| Jun 11, 2025 | 419.50 | 419.50 | 415.30 | 419.50 | 419.50 | 1.99% | 31 |
| Jun 10, 2025 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | 2.00% | 78 |
| Jun 9, 2025 | 390.00 | 403.25 | 390.00 | 403.25 | 403.25 | 2.00% | 95 |
| Jun 6, 2025 | 395.35 | 395.35 | 395.35 | 395.35 | 395.35 | 2.00% | 229 |