Shri Dinesh Mills Limited (BOM:503804)
India · Delayed Price · Currency is INR 308.60
+3.10 (1.01%)
At close: May 25, 2026
Shri Dinesh Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 314.65 | 314.70 | 305.00 | 305.50 | 305.50 | -0.16% | 936 |
| May 21, 2026 | 315.00 | 318.95 | 302.20 | 306.00 | 306.00 | -0.76% | 1,072 |
| May 20, 2026 | 314.00 | 315.00 | 306.10 | 308.35 | 308.35 | -2.27% | 704 |
| May 19, 2026 | 320.00 | 323.00 | 312.00 | 315.50 | 315.50 | 1.66% | 815 |
| May 18, 2026 | 302.10 | 320.00 | 302.10 | 310.35 | 310.35 | 2.66% | 1,448 |
| May 15, 2026 | 306.05 | 306.05 | 302.10 | 302.30 | 302.30 | -1.88% | 89 |
| May 14, 2026 | 301.30 | 318.00 | 301.30 | 308.10 | 308.10 | 2.26% | 529 |
| May 13, 2026 | 303.20 | 304.00 | 300.00 | 301.30 | 301.30 | -0.63% | 424 |
| May 12, 2026 | 311.95 | 311.95 | 302.05 | 303.20 | 303.20 | -3.44% | 1,078 |
| May 11, 2026 | 321.05 | 321.10 | 313.00 | 314.00 | 314.00 | -2.21% | 469 |
| May 8, 2026 | 320.25 | 327.75 | 320.25 | 321.10 | 321.10 | -2.10% | 344 |
| May 7, 2026 | 324.00 | 328.00 | 320.00 | 328.00 | 328.00 | 0.46% | 201 |
| May 6, 2026 | 328.30 | 336.00 | 324.00 | 326.50 | 326.50 | 0.09% | 717 |
| May 5, 2026 | 318.15 | 338.85 | 318.15 | 326.20 | 326.20 | -2.74% | 952 |
| May 4, 2026 | 341.40 | 355.00 | 331.50 | 335.40 | 335.40 | -1.76% | 2,880 |
| Apr 30, 2026 | 331.00 | 352.00 | 331.00 | 341.40 | 341.40 | 3.86% | 6,364 |
| Apr 29, 2026 | 330.00 | 339.95 | 326.05 | 328.70 | 328.70 | 0.31% | 712 |
| Apr 28, 2026 | 348.00 | 348.00 | 320.00 | 327.70 | 327.70 | 0.02% | 678 |
| Apr 27, 2026 | 336.95 | 343.00 | 325.70 | 327.65 | 327.65 | -1.61% | 17,268 |
| Apr 24, 2026 | 344.05 | 344.05 | 330.05 | 333.00 | 333.00 | -3.46% | 6,789 |
| Apr 23, 2026 | 339.85 | 354.90 | 339.85 | 344.95 | 344.95 | 1.37% | 5,556 |
| Apr 22, 2026 | 348.95 | 350.00 | 335.10 | 340.30 | 340.30 | -0.89% | 6,409 |
| Apr 21, 2026 | 322.00 | 349.00 | 321.00 | 343.35 | 343.35 | 6.61% | 11,693 |
| Apr 20, 2026 | 338.85 | 338.85 | 318.60 | 322.05 | 322.05 | -3.06% | 983 |
| Apr 17, 2026 | 307.25 | 344.00 | 300.00 | 332.20 | 332.20 | 7.58% | 33,013 |
| Apr 16, 2026 | 310.65 | 319.45 | 304.55 | 308.80 | 308.80 | -2.56% | 3,728 |
| Apr 15, 2026 | 297.00 | 323.50 | 296.90 | 316.90 | 316.90 | 7.10% | 15,754 |
| Apr 13, 2026 | 281.95 | 319.85 | 272.00 | 295.90 | 295.90 | 4.63% | 13,583 |
| Apr 10, 2026 | 269.95 | 300.05 | 263.00 | 282.80 | 282.80 | 5.86% | 18,765 |
| Apr 9, 2026 | 268.00 | 280.00 | 264.00 | 267.15 | 267.15 | -1.09% | 3,368 |
| Apr 8, 2026 | 241.25 | 280.00 | 241.25 | 270.10 | 270.10 | 10.97% | 10,729 |
| Apr 7, 2026 | 242.55 | 260.00 | 240.00 | 243.40 | 243.40 | 0.35% | 1,583 |
| Apr 6, 2026 | 220.00 | 247.50 | 212.00 | 242.55 | 242.55 | 15.58% | 9,627 |
| Apr 2, 2026 | 216.00 | 216.35 | 206.35 | 209.85 | 209.85 | -2.58% | 5,703 |
| Apr 1, 2026 | 222.60 | 228.95 | 212.30 | 215.40 | 215.40 | 0.42% | 5,046 |
| Mar 30, 2026 | 225.95 | 231.00 | 212.10 | 214.50 | 214.50 | -5.09% | 1,994 |
| Mar 27, 2026 | 217.15 | 230.05 | 208.15 | 226.00 | 226.00 | 3.08% | 13,693 |
| Mar 25, 2026 | 225.00 | 228.00 | 216.75 | 219.25 | 219.25 | -1.28% | 3,872 |
| Mar 24, 2026 | 229.40 | 229.40 | 222.00 | 222.10 | 222.10 | 0.52% | 415 |
| Mar 23, 2026 | 226.10 | 226.10 | 216.65 | 220.95 | 220.95 | -2.28% | 1,662 |
| Mar 20, 2026 | 226.20 | 230.00 | 226.10 | 226.10 | 226.10 | - | 1,670 |
| Mar 19, 2026 | 226.65 | 232.00 | 225.00 | 226.10 | 226.10 | -3.21% | 1,657 |
| Mar 18, 2026 | 236.60 | 236.80 | 231.00 | 233.60 | 233.60 | -1.27% | 1,543 |
| Mar 17, 2026 | 230.00 | 236.60 | 225.30 | 236.60 | 236.60 | 3.43% | 63 |
| Mar 16, 2026 | 227.50 | 232.35 | 225.40 | 228.75 | 228.75 | -1.55% | 1,289 |
| Mar 13, 2026 | 246.80 | 247.00 | 231.50 | 232.35 | 232.35 | -5.87% | 1,884 |
| Mar 12, 2026 | 224.55 | 250.00 | 223.00 | 246.85 | 246.85 | 9.96% | 5,737 |
| Mar 11, 2026 | 229.50 | 231.00 | 224.50 | 224.50 | 224.50 | 0.16% | 405 |
| Mar 10, 2026 | 225.25 | 234.75 | 221.00 | 224.15 | 224.15 | -2.48% | 998 |
| Mar 9, 2026 | 234.25 | 234.25 | 225.20 | 229.85 | 229.85 | 0.37% | 1,070 |