Dalal Street Investments Limited (BOM:501148)
India · Delayed Price · Currency is INR 343.50
+6.65 (1.97%)
At close: Jun 3, 2026
Dalal Street Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 350.35 | 350.35 | 350.35 | 350.35 | 350.35 | 1.99% | 28 |
| Jun 3, 2026 | 330.20 | 343.55 | 330.15 | 343.50 | 343.50 | 1.97% | 168 |
| Jun 1, 2026 | 323.65 | 336.85 | 323.65 | 336.85 | 336.85 | 2.00% | 172 |
| May 29, 2026 | 330.05 | 340.00 | 330.05 | 330.25 | 330.25 | -1.93% | 258 |
| May 27, 2026 | 336.75 | 336.75 | 336.75 | 336.75 | 336.75 | -1.99% | 122 |
| May 26, 2026 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | -2.00% | 27 |
| May 25, 2026 | 354.95 | 354.95 | 343.10 | 350.60 | 350.60 | 0.75% | 101 |
| May 22, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.99% | 60 |
| May 21, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | 1.99% | 97 |
| May 20, 2026 | 328.00 | 334.55 | 328.00 | 334.55 | 334.55 | 2.00% | 22 |
| May 19, 2026 | 328.30 | 328.30 | 328.00 | 328.00 | 328.00 | 1.89% | 21 |
| May 18, 2026 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | 2.00% | 75 |
| May 15, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | 1.99% | 295 |
| May 14, 2026 | 321.40 | 321.40 | 308.80 | 309.45 | 309.45 | -1.79% | 42 |
| May 13, 2026 | 317.70 | 317.70 | 311.00 | 315.10 | 315.10 | 1.16% | 108 |
| May 12, 2026 | 311.50 | 311.55 | 311.50 | 311.50 | 311.50 | - | 9 |
| May 11, 2026 | 311.55 | 311.55 | 305.45 | 311.50 | 311.50 | 1.98% | 83 |
| May 8, 2026 | 305.50 | 305.50 | 305.45 | 305.45 | 305.45 | 1.97% | 11 |
| May 7, 2026 | 305.45 | 305.45 | 299.55 | 299.55 | 299.55 | -1.93% | 49 |
| May 6, 2026 | 306.00 | 306.00 | 305.45 | 305.45 | 305.45 | - | 11 |
| May 5, 2026 | 305.45 | 305.45 | 305.00 | 305.45 | 305.45 | - | 141 |
| May 4, 2026 | 311.65 | 311.65 | 305.45 | 305.45 | 305.45 | -1.99% | 45 |
| Apr 30, 2026 | 313.00 | 313.00 | 311.65 | 311.65 | 311.65 | -2.00% | 37 |
| Apr 29, 2026 | 317.55 | 325.00 | 317.55 | 318.00 | 318.00 | -1.85% | 130 |
| Apr 28, 2026 | 316.60 | 324.00 | 316.60 | 324.00 | 324.00 | 1.25% | 17 |
| Apr 27, 2026 | 320.05 | 320.05 | 313.70 | 320.00 | 320.00 | -0.02% | 115 |
| Apr 24, 2026 | 326.00 | 326.00 | 320.05 | 320.05 | 320.05 | -1.83% | 41 |
| Apr 23, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 37 |
| Apr 22, 2026 | 324.00 | 326.00 | 320.55 | 326.00 | 326.00 | - | 96 |
| Apr 21, 2026 | 324.20 | 326.00 | 324.15 | 326.00 | 326.00 | -1.21% | 155 |
| Apr 20, 2026 | 330.35 | 330.70 | 324.10 | 330.00 | 330.00 | -0.21% | 121 |
| 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 |