Dalal Street Investments Limited (BOM:501148)
India · Delayed Price · Currency is INR 357.70
-7.30 (-2.00%)
At close: Oct 7, 2026
Dalal Street Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 365.00 | 372.00 | 357.70 | 357.70 | 357.70 | -2.00% | 64 |
| Oct 5, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.95% | 1 |
| Oct 1, 2026 | 376.00 | 383.00 | 368.50 | 368.50 | 368.50 | -1.99% | 112 |
| Sep 30, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1.87% | 2 |
| Sep 28, 2026 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - | 3 |
| Sep 25, 2026 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | -0.50% | 21 |
| Sep 22, 2026 | 378.50 | 378.50 | 370.95 | 370.95 | 370.95 | -1.99% | 3 |
| Sep 18, 2026 | 372.30 | 379.70 | 372.30 | 378.50 | 378.50 | 1.67% | 31 |
| Sep 17, 2026 | 365.00 | 372.30 | 365.00 | 372.30 | 372.30 | 2.00% | 10 |
| Sep 15, 2026 | 371.00 | 371.00 | 365.00 | 365.00 | 365.00 | 0.25% | 2 |
| Sep 9, 2026 | 367.80 | 371.50 | 364.10 | 364.10 | 364.10 | -1.99% | 12 |
| Sep 7, 2026 | 372.00 | 372.00 | 371.50 | 371.50 | 371.50 | 1.79% | 5 |
| Sep 4, 2026 | 357.80 | 364.95 | 350.65 | 364.95 | 364.95 | 2.00% | 14 |
| Sep 3, 2026 | 350.80 | 357.80 | 350.80 | 357.80 | 357.80 | 2.00% | 304 |
| Sep 2, 2026 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | 1.99% | 1 |
| Sep 1, 2026 | 343.95 | 343.95 | 343.95 | 343.95 | 343.95 | -0.01% | 5 |
| Aug 27, 2026 | 351.00 | 351.00 | 344.00 | 344.00 | 344.00 | -1.99% | 13 |
| Aug 26, 2026 | 349.00 | 351.00 | 344.00 | 351.00 | 351.00 | - | 13 |
| Aug 25, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.50% | 8 |
| Aug 24, 2026 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | - | 15 |
| Aug 20, 2026 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | -1.99% | 13 |
| Aug 19, 2026 | 360.00 | 360.00 | 359.90 | 359.90 | 359.90 | -1.99% | 1,081 |
| Aug 18, 2026 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | -0.49% | 1 |
| Aug 14, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -1.99% | 30 |
| Aug 13, 2026 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | -1.99% | 4 |
| Aug 11, 2026 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | -0.01% | 1 |
| Aug 10, 2026 | 391.85 | 391.85 | 384.20 | 384.20 | 384.20 | - | 2 |
| Aug 6, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | - | 6 |
| Aug 5, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | -1.99% | 7 |
| Aug 4, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -2.00% | 1 |
| Jul 31, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jul 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 5 |
| Jul 29, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1 |
| Jul 28, 2026 | 392.10 | 400.00 | 392.10 | 400.00 | 400.00 | - | 7 |
| Jul 24, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.78% | 2 |
| Jul 23, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1.95% | 2 |
| Jul 21, 2026 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | -1.97% | 12 |
| Jul 20, 2026 | 385.60 | 393.25 | 385.60 | 393.25 | 393.25 | 2.00% | 3 |
| Jul 17, 2026 | 379.85 | 385.55 | 379.85 | 385.55 | 385.55 | 2.00% | 5 |
| Jul 15, 2026 | 378.00 | 385.55 | 378.00 | 378.00 | 378.00 | - | 19 |
| Jul 13, 2026 | 378.00 | 378.00 | 375.00 | 378.00 | 378.00 | 1.91% | 25 |
| Jul 7, 2026 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | - | 10 |
| Jul 3, 2026 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | - | 2 |
| Jul 2, 2026 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | -1.99% | 8 |
| Jul 1, 2026 | 378.45 | 378.45 | 378.45 | 378.45 | 378.45 | -1.99% | 8 |
| Jun 30, 2026 | 386.15 | 386.15 | 386.15 | 386.15 | 386.15 | -1.99% | 6 |
| Jun 29, 2026 | 394.00 | 394.05 | 394.00 | 394.00 | 394.00 | - | 16 |
| Jun 23, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - | 10 |
| Jun 22, 2026 | 402.00 | 402.00 | 394.00 | 394.00 | 394.00 | -1.99% | 53 |
| Jun 19, 2026 | 401.80 | 410.00 | 401.80 | 402.00 | 402.00 | -1.95% | 39 |