Shri Dinesh Mills Limited (BOM:503804)
India · Delayed Price · Currency is INR 380.00
-8.75 (-2.25%)
At close: Aug 21, 2026
Shri Dinesh Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 384.80 | 384.80 | 371.00 | 380.00 | 380.00 | -2.25% | 799 |
| Aug 20, 2026 | 378.00 | 390.00 | 378.00 | 388.75 | 388.75 | 3.81% | 1,279 |
| Aug 19, 2026 | 372.00 | 384.00 | 371.35 | 374.50 | 374.50 | -4.18% | 5,480 |
| Aug 18, 2026 | 387.20 | 403.70 | 372.55 | 390.85 | 390.85 | 0.63% | 2,308 |
| Aug 17, 2026 | 362.00 | 392.00 | 362.00 | 388.40 | 388.40 | 2.22% | 1,264 |
| Aug 14, 2026 | 362.25 | 380.35 | 362.25 | 379.95 | 379.95 | 4.89% | 5,685 |
| Aug 13, 2026 | 346.00 | 362.25 | 345.00 | 362.25 | 362.25 | 5.00% | 4,818 |
| Aug 12, 2026 | 345.25 | 345.25 | 341.00 | 345.00 | 345.00 | -3.31% | 560 |
| Aug 11, 2026 | 354.00 | 363.00 | 347.25 | 356.80 | 356.80 | 1.80% | 774 |
| Aug 10, 2026 | 358.00 | 364.75 | 349.00 | 350.50 | 350.50 | -2.64% | 2,515 |
| Aug 7, 2026 | 350.00 | 360.00 | 342.00 | 360.00 | 360.00 | 2.71% | 716 |
| Aug 6, 2026 | 350.00 | 354.45 | 342.05 | 352.00 | 350.50 | 0.57% | 330 |
| Aug 5, 2026 | 356.75 | 359.00 | 350.00 | 350.00 | 348.51 | -1.41% | 2,026 |
| Aug 4, 2026 | 350.40 | 361.00 | 348.00 | 355.00 | 353.49 | 2.32% | 1,974 |
| Aug 3, 2026 | 347.00 | 347.00 | 338.00 | 346.95 | 345.47 | 0.23% | 889 |
| Jul 31, 2026 | 346.00 | 352.00 | 346.00 | 346.15 | 344.67 | 0.62% | 159 |
| Jul 30, 2026 | 348.40 | 348.40 | 343.50 | 344.00 | 342.53 | -1.26% | 36 |
| Jul 29, 2026 | 343.05 | 360.15 | 343.00 | 348.40 | 346.92 | 1.57% | 851 |
| Jul 28, 2026 | 358.55 | 358.55 | 340.95 | 343.00 | 341.54 | -3.38% | 147 |
| Jul 27, 2026 | 350.00 | 355.00 | 340.10 | 355.00 | 353.49 | 1.43% | 169 |
| Jul 24, 2026 | 369.00 | 369.00 | 346.15 | 350.00 | 348.51 | -1.41% | 5,255 |
| Jul 23, 2026 | 361.35 | 361.35 | 351.45 | 355.00 | 353.49 | -2.04% | 1,092 |
| Jul 22, 2026 | 360.00 | 380.00 | 355.20 | 362.40 | 360.86 | -1.79% | 6,148 |
| Jul 21, 2026 | 348.00 | 372.00 | 345.25 | 369.00 | 367.43 | 3.19% | 7,312 |
| Jul 20, 2026 | 332.05 | 365.10 | 332.05 | 357.60 | 356.08 | 2.83% | 7,025 |
| Jul 17, 2026 | 329.55 | 347.75 | 328.00 | 347.75 | 346.27 | 5.00% | 2,840 |
| Jul 16, 2026 | 333.00 | 342.70 | 330.00 | 331.20 | 329.79 | -3.37% | 2,087 |
| Jul 15, 2026 | 330.00 | 342.75 | 330.00 | 342.75 | 341.29 | 0.81% | 36 |
| Jul 14, 2026 | 349.05 | 349.05 | 338.00 | 340.00 | 338.55 | -1.62% | 771 |
| Jul 13, 2026 | 351.20 | 351.20 | 337.00 | 345.60 | 344.13 | -0.62% | 682 |
| Jul 10, 2026 | 348.60 | 348.60 | 340.00 | 347.75 | 346.27 | 1.76% | 73 |
| Jul 9, 2026 | 346.35 | 351.00 | 335.25 | 341.75 | 340.29 | -1.33% | 1,072 |
| Jul 8, 2026 | 351.00 | 351.00 | 345.00 | 346.35 | 344.87 | 1.76% | 21 |
| Jul 7, 2026 | 352.00 | 352.00 | 340.35 | 340.35 | 338.90 | -2.69% | 489 |
| Jul 6, 2026 | 350.60 | 354.95 | 340.10 | 349.75 | 348.26 | 0.75% | 209 |
| Jul 3, 2026 | 354.95 | 371.00 | 344.00 | 347.15 | 345.67 | -2.21% | 10,341 |
| Jul 2, 2026 | 352.15 | 355.00 | 345.10 | 355.00 | 353.49 | 0.81% | 1,949 |
| Jul 1, 2026 | 353.35 | 360.00 | 352.00 | 352.15 | 350.65 | -1.03% | 1,385 |
| Jun 30, 2026 | 362.00 | 362.00 | 346.25 | 355.80 | 354.28 | 0.06% | 3,385 |
| Jun 29, 2026 | 352.55 | 360.00 | 341.00 | 355.60 | 354.08 | -0.01% | 1,581 |
| Jun 25, 2026 | 355.00 | 361.05 | 352.15 | 355.65 | 354.13 | 1.34% | 6,760 |
| Jun 24, 2026 | 333.90 | 365.00 | 327.00 | 350.95 | 349.45 | 5.11% | 8,825 |
| Jun 23, 2026 | 332.95 | 348.00 | 332.95 | 333.90 | 332.48 | -0.62% | 2,747 |
| Jun 22, 2026 | 324.80 | 345.00 | 314.50 | 336.00 | 334.57 | 4.48% | 6,627 |
| Jun 19, 2026 | 322.30 | 322.95 | 316.25 | 321.60 | 320.23 | -1.35% | 199 |
| Jun 18, 2026 | 315.00 | 330.00 | 315.00 | 326.00 | 324.61 | 5.14% | 3,153 |
| Jun 17, 2026 | 311.50 | 315.00 | 310.05 | 310.05 | 308.73 | 1.81% | 1,110 |
| Jun 16, 2026 | 310.80 | 310.80 | 301.00 | 304.55 | 303.25 | -2.03% | 1,489 |
| Jun 15, 2026 | 309.80 | 312.85 | 309.75 | 310.85 | 309.53 | 0.36% | 285 |
| Jun 12, 2026 | 304.10 | 312.95 | 304.10 | 309.75 | 308.43 | -0.08% | 313 |