Dalal Street Investments Limited (BOM:501148)
India · Delayed Price · Currency is INR 330.70
-6.70 (-1.99%)
At close: Apr 16, 2026
Dalal Street Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | -1.99% | 170 |
| Apr 15, 2026 | 338.00 | 339.00 | 332.60 | 337.40 | 337.40 | 1.44% | 141 |
| Apr 13, 2026 | 339.00 | 345.75 | 332.60 | 332.60 | 332.60 | -1.89% | 74 |
| Apr 10, 2026 | 339.40 | 339.40 | 339.00 | 339.00 | 339.00 | 1.88% | 54 |
| Apr 9, 2026 | 339.50 | 339.50 | 332.75 | 332.75 | 332.75 | -1.99% | 163 |
| Apr 8, 2026 | 339.50 | 344.45 | 339.50 | 339.50 | 339.50 | 0.53% | 49 |
| Apr 6, 2026 | 324.50 | 337.70 | 324.50 | 337.70 | 337.70 | 1.99% | 94 |
| Apr 2, 2026 | 330.00 | 336.70 | 330.00 | 331.10 | 331.10 | -1.66% | 102 |
| Apr 1, 2026 | 350.40 | 350.40 | 336.70 | 336.70 | 336.70 | -1.99% | 92 |
| Mar 27, 2026 | 357.55 | 357.55 | 343.55 | 343.55 | 343.55 | -2.00% | 21 |
| Mar 25, 2026 | 350.55 | 350.55 | 350.55 | 350.55 | 350.55 | -2.00% | 53 |
| Mar 24, 2026 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | -2.00% | 6 |
| Mar 23, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 1 |
| Mar 20, 2026 | 367.00 | 367.00 | 352.70 | 365.00 | 365.00 | 1.43% | 9 |
| Mar 19, 2026 | 359.85 | 359.85 | 359.85 | 359.85 | 359.85 | -1.99% | 1 |
| Mar 18, 2026 | 367.15 | 367.15 | 367.15 | 367.15 | 367.15 | - | 10 |
| Mar 17, 2026 | 379.00 | 379.00 | 367.15 | 367.15 | 367.15 | -1.99% | 37 |
| Mar 16, 2026 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | -1.99% | 5 |
| Mar 13, 2026 | 397.80 | 397.80 | 382.20 | 382.20 | 382.20 | -2.00% | 16 |
| Mar 12, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.69% | 1 |
| Mar 10, 2026 | 404.75 | 404.75 | 396.70 | 396.70 | 396.70 | -1.99% | 11 |
| Mar 9, 2026 | 421.25 | 421.25 | 404.75 | 404.75 | 404.75 | -2.00% | 15 |
| Mar 6, 2026 | 415.05 | 415.05 | 413.00 | 413.00 | 413.00 | 1.47% | 26 |
| Mar 5, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 1.78% | 2 |
| Mar 4, 2026 | 409.90 | 409.90 | 399.90 | 399.90 | 399.90 | -0.50% | 6 |
| Mar 2, 2026 | 394.05 | 401.90 | 394.05 | 401.90 | 401.90 | 1.99% | 5 |
| Feb 27, 2026 | 394.05 | 397.95 | 390.00 | 394.05 | 394.05 | 1.00% | 5 |
| Feb 26, 2026 | 390.15 | 390.15 | 390.15 | 390.15 | 390.15 | 2.00% | 2 |
| Feb 25, 2026 | 398.10 | 398.10 | 382.50 | 382.50 | 382.50 | -2.00% | 3 |
| Feb 24, 2026 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | 2.00% | 20 |
| Feb 23, 2026 | 382.65 | 382.65 | 382.65 | 382.65 | 382.65 | 2.00% | 25 |
| Feb 20, 2026 | 376.35 | 376.35 | 361.65 | 375.15 | 375.15 | 1.67% | 17 |
| Feb 18, 2026 | 373.50 | 380.85 | 366.10 | 369.00 | 369.00 | -1.20% | 527 |
| Feb 17, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - | 88 |
| Feb 16, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - | 32 |
| Feb 13, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - | 1 |
| Feb 12, 2026 | 368.50 | 375.85 | 368.50 | 373.50 | 373.50 | 1.36% | 167 |
| Feb 11, 2026 | 354.10 | 368.50 | 354.10 | 368.50 | 368.50 | 1.99% | 81 |
| Feb 10, 2026 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | -1.99% | 9 |
| Feb 9, 2026 | 368.70 | 368.70 | 366.90 | 368.65 | 368.65 | 1.98% | 173 |
| Feb 6, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 1.99% | 5 |
| Feb 5, 2026 | 347.50 | 354.45 | 341.00 | 354.45 | 354.45 | 2.00% | 48 |
| Feb 4, 2026 | 348.00 | 348.00 | 347.50 | 347.50 | 347.50 | -1.99% | 219 |
| Feb 3, 2026 | 361.75 | 361.75 | 354.55 | 354.55 | 354.55 | -1.99% | 211 |
| Feb 2, 2026 | 361.75 | 376.45 | 361.75 | 361.75 | 361.75 | -1.99% | 61 |
| Feb 1, 2026 | 376.60 | 376.60 | 369.10 | 369.10 | 369.10 | -1.99% | 21 |
| Jan 30, 2026 | 369.10 | 376.60 | 369.10 | 376.60 | 376.60 | - | 25 |
| Jan 29, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | -1.98% | 2 |
| Jan 28, 2026 | 392.00 | 392.00 | 384.20 | 384.20 | 384.20 | -1.99% | 90 |
| Jan 27, 2026 | 392.00 | 400.00 | 392.00 | 392.00 | 392.00 | -2.00% | 41 |