Shri Dinesh Mills Limited (BOM:503804)
India · Delayed Price · Currency is INR 232.50
+2.50 (1.09%)
At close: Mar 5, 2026
Shri Dinesh Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 231.75 | 233.95 | 230.25 | 232.50 | 232.50 | 1.09% | 950 |
| Mar 4, 2026 | 230.00 | 235.00 | 225.25 | 230.00 | 230.00 | -1.50% | 2,308 |
| Mar 2, 2026 | 226.00 | 235.75 | 217.50 | 233.50 | 233.50 | 2.30% | 4,865 |
| Feb 27, 2026 | 240.75 | 240.75 | 224.20 | 228.25 | 228.25 | -3.28% | 3,035 |
| Feb 26, 2026 | 233.50 | 243.60 | 233.50 | 236.00 | 236.00 | -0.44% | 248 |
| Feb 25, 2026 | 237.10 | 237.10 | 234.00 | 237.05 | 237.05 | -1.17% | 275 |
| Feb 24, 2026 | 237.95 | 239.95 | 237.00 | 239.85 | 239.85 | 0.99% | 74 |
| Feb 23, 2026 | 244.50 | 244.50 | 233.50 | 237.50 | 237.50 | -2.98% | 229 |
| Feb 20, 2026 | 232.00 | 260.00 | 231.50 | 244.80 | 244.80 | 5.86% | 16,788 |
| Feb 19, 2026 | 234.85 | 236.00 | 231.15 | 231.25 | 231.25 | 0.06% | 568 |
| Feb 18, 2026 | 236.75 | 236.75 | 230.10 | 231.10 | 231.10 | 1.40% | 191 |
| Feb 17, 2026 | 229.05 | 233.75 | 227.50 | 227.90 | 227.90 | 0.13% | 287 |
| Feb 16, 2026 | 234.05 | 238.00 | 224.00 | 227.60 | 227.60 | -3.11% | 227 |
| Feb 13, 2026 | 230.05 | 235.95 | 227.50 | 234.90 | 234.90 | 0.88% | 314 |
| Feb 12, 2026 | 235.05 | 237.85 | 231.00 | 232.85 | 232.85 | -0.51% | 670 |
| Feb 11, 2026 | 242.10 | 242.70 | 233.45 | 234.05 | 234.05 | -2.01% | 12,523 |
| Feb 10, 2026 | 251.85 | 251.85 | 236.00 | 238.85 | 238.85 | 0.04% | 310 |
| Feb 9, 2026 | 246.05 | 246.05 | 232.00 | 238.75 | 238.75 | -2.41% | 4,151 |
| Feb 6, 2026 | 247.25 | 247.25 | 230.00 | 244.65 | 244.65 | -1.85% | 1,315 |
| Feb 5, 2026 | 247.00 | 249.25 | 247.00 | 249.25 | 249.25 | 0.97% | 71 |
| Feb 4, 2026 | 251.50 | 251.65 | 245.00 | 246.85 | 246.85 | 1.15% | 440 |
| Feb 3, 2026 | 265.00 | 265.00 | 240.00 | 244.05 | 244.05 | 0.93% | 915 |
| Feb 2, 2026 | 251.25 | 251.25 | 240.05 | 241.80 | 241.80 | -6.26% | 30,540 |
| Feb 1, 2026 | 239.55 | 266.00 | 239.55 | 257.95 | 257.95 | 7.68% | 13,352 |
| Jan 30, 2026 | 242.00 | 242.00 | 235.00 | 239.55 | 239.55 | 1.35% | 1,457 |
| Jan 29, 2026 | 239.00 | 241.50 | 231.00 | 236.35 | 236.35 | -1.34% | 1,609 |
| Jan 28, 2026 | 234.00 | 240.05 | 234.00 | 239.55 | 239.55 | 3.90% | 860 |
| Jan 27, 2026 | 242.55 | 244.70 | 224.00 | 230.55 | 230.55 | -5.90% | 4,127 |
| Jan 23, 2026 | 240.00 | 258.10 | 240.00 | 245.00 | 245.00 | 3.22% | 957 |
| 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 |