Shri Dinesh Mills Limited (BOM:503804)
India · Delayed Price · Currency is INR 243.25
-1.80 (-0.73%)
At close: Jan 19, 2026
Shri Dinesh Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 244.50 | 245.00 | 234.05 | 237.35 | 237.35 | -0.25% | 1,195 |
| Jan 21, 2026 | 237.95 | 240.00 | 223.60 | 237.95 | 237.95 | -0.48% | 1,791 |
| Jan 20, 2026 | 243.00 | 246.90 | 230.15 | 239.10 | 239.10 | -1.71% | 977 |
| Jan 19, 2026 | 245.05 | 246.10 | 243.00 | 243.25 | 243.25 | -0.73% | 929 |
| Jan 16, 2026 | 244.15 | 249.45 | 244.00 | 245.05 | 245.05 | 0.33% | 536 |
| Jan 14, 2026 | 232.05 | 245.00 | 232.00 | 244.25 | 244.25 | 2.84% | 351 |
| Jan 13, 2026 | 241.00 | 249.85 | 237.00 | 237.50 | 237.50 | -1.31% | 224 |
| Jan 12, 2026 | 235.05 | 270.00 | 235.05 | 240.65 | 240.65 | -1.84% | 776 |
| Jan 9, 2026 | 240.25 | 250.20 | 240.00 | 245.15 | 245.15 | 2.77% | 141 |
| Jan 8, 2026 | 241.15 | 247.40 | 237.10 | 238.55 | 238.55 | -1.08% | 572 |
| Jan 7, 2026 | 251.95 | 251.95 | 235.15 | 241.15 | 241.15 | -3.17% | 1,480 |
| Jan 6, 2026 | 249.20 | 256.95 | 240.00 | 249.05 | 249.05 | -0.08% | 1,321 |
| Jan 5, 2026 | 250.05 | 256.45 | 249.00 | 249.25 | 249.25 | -0.32% | 1,593 |
| Jan 2, 2026 | 241.15 | 253.75 | 241.15 | 250.05 | 250.05 | 0.02% | 2,334 |
| Jan 1, 2026 | 246.90 | 258.10 | 245.00 | 250.00 | 250.00 | 1.26% | 1,048 |
| Dec 31, 2025 | 234.75 | 264.85 | 234.75 | 246.90 | 246.90 | 6.91% | 1,994 |
| Dec 30, 2025 | 235.30 | 235.30 | 224.00 | 230.95 | 230.95 | -1.85% | 959 |
| Dec 29, 2025 | 238.90 | 240.05 | 233.00 | 235.30 | 235.30 | -1.51% | 3,232 |
| Dec 26, 2025 | 236.05 | 242.00 | 233.05 | 238.90 | 238.90 | 1.21% | 453 |
| Dec 24, 2025 | 238.90 | 239.40 | 236.00 | 236.05 | 236.05 | -1.19% | 360 |
| Dec 23, 2025 | 239.00 | 239.00 | 235.05 | 238.90 | 238.90 | 2.29% | 121 |
| Dec 22, 2025 | 232.40 | 237.75 | 232.40 | 233.55 | 233.55 | 0.49% | 529 |
| Dec 19, 2025 | 236.95 | 236.95 | 230.10 | 232.40 | 232.40 | 0.58% | 193 |
| Dec 18, 2025 | 235.00 | 236.00 | 230.00 | 231.05 | 231.05 | -1.16% | 1,375 |
| Dec 17, 2025 | 236.05 | 238.00 | 231.55 | 233.75 | 233.75 | -0.97% | 591 |
| Dec 16, 2025 | 240.00 | 241.40 | 235.10 | 236.05 | 236.05 | -1.58% | 259 |
| Dec 15, 2025 | 242.00 | 244.00 | 239.00 | 239.85 | 239.85 | 0.48% | 571 |
| Dec 12, 2025 | 243.00 | 243.00 | 232.00 | 238.70 | 238.70 | -1.45% | 2,918 |
| Dec 11, 2025 | 246.00 | 249.00 | 241.55 | 242.20 | 242.20 | -0.94% | 1,059 |
| Dec 10, 2025 | 254.50 | 254.50 | 232.00 | 244.50 | 244.50 | -1.96% | 1,986 |
| Dec 9, 2025 | 245.05 | 254.95 | 245.05 | 249.40 | 249.40 | 0.08% | 554 |
| Dec 8, 2025 | 250.55 | 255.00 | 243.85 | 249.20 | 249.20 | -0.20% | 203 |
| Dec 5, 2025 | 252.35 | 254.90 | 249.00 | 249.70 | 249.70 | -1.58% | 1,056 |
| Dec 4, 2025 | 252.00 | 255.90 | 249.60 | 253.70 | 253.70 | -0.37% | 748 |
| Dec 3, 2025 | 256.90 | 268.00 | 252.20 | 254.65 | 254.65 | -0.88% | 989 |
| Dec 2, 2025 | 268.00 | 269.95 | 251.10 | 256.90 | 256.90 | -2.98% | 4,246 |
| Dec 1, 2025 | 269.85 | 272.50 | 263.60 | 264.80 | 264.80 | -1.87% | 1,372 |
| Nov 28, 2025 | 272.00 | 274.60 | 262.50 | 269.85 | 269.85 | -0.79% | 1,144 |
| Nov 27, 2025 | 272.00 | 276.95 | 269.10 | 272.00 | 272.00 | 2.12% | 330 |
| Nov 26, 2025 | 279.40 | 279.40 | 265.00 | 266.35 | 266.35 | 0.93% | 487 |
| Nov 25, 2025 | 270.05 | 274.90 | 263.00 | 263.90 | 263.90 | -2.62% | 1,977 |
| Nov 24, 2025 | 289.85 | 289.85 | 270.10 | 271.00 | 271.00 | -1.40% | 473 |
| Nov 21, 2025 | 271.10 | 275.00 | 271.05 | 274.85 | 274.85 | 1.42% | 114 |
| Nov 20, 2025 | 270.65 | 277.00 | 269.00 | 271.00 | 271.00 | 0.13% | 638 |
| Nov 19, 2025 | 272.50 | 278.95 | 267.55 | 270.65 | 270.65 | -0.66% | 1,097 |
| Nov 18, 2025 | 274.05 | 278.90 | 272.00 | 272.45 | 272.45 | -0.80% | 1,089 |
| Nov 17, 2025 | 275.00 | 279.00 | 273.80 | 274.65 | 274.65 | -0.85% | 201 |
| Nov 14, 2025 | 276.15 | 279.70 | 272.00 | 277.00 | 277.00 | 0.34% | 335 |
| Nov 13, 2025 | 277.35 | 280.00 | 276.00 | 276.05 | 276.05 | -0.11% | 512 |
| Nov 12, 2025 | 275.40 | 285.00 | 275.00 | 276.35 | 276.35 | 0.34% | 2,262 |