Shri Dinesh Mills Limited (BOM:503804)
India · Delayed Price · Currency is INR 368.00
-4.20 (-1.13%)
At close: Oct 1, 2026
Shri Dinesh Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 364.05 | 370.00 | 364.05 | 368.00 | 368.00 | -1.13% | 62 |
| Sep 30, 2026 | 365.00 | 377.50 | 365.00 | 372.20 | 372.20 | 1.56% | 996 |
| Sep 29, 2026 | 373.00 | 378.00 | 366.50 | 366.50 | 366.50 | -2.02% | 769 |
| Sep 28, 2026 | 371.60 | 380.00 | 367.00 | 374.05 | 374.05 | 0.66% | 540 |
| Sep 25, 2026 | 371.95 | 376.85 | 365.10 | 371.60 | 371.60 | 2.51% | 1,471 |
| Sep 24, 2026 | 362.00 | 362.55 | 360.00 | 362.50 | 362.50 | -0.77% | 630 |
| Sep 23, 2026 | 369.50 | 369.90 | 362.50 | 365.30 | 365.30 | 0.97% | 1,659 |
| Sep 22, 2026 | 355.00 | 364.70 | 355.00 | 361.80 | 361.80 | 0.07% | 3,132 |
| Sep 21, 2026 | 361.95 | 367.75 | 361.10 | 361.55 | 361.55 | 1.69% | 1,945 |
| Sep 18, 2026 | 368.30 | 368.30 | 355.15 | 355.55 | 355.55 | -2.51% | 121 |
| Sep 17, 2026 | 360.00 | 364.70 | 360.00 | 364.70 | 364.70 | -0.01% | 12 |
| Sep 16, 2026 | 355.00 | 367.50 | 350.20 | 364.75 | 364.75 | -0.34% | 141 |
| Sep 15, 2026 | 357.00 | 368.00 | 357.00 | 366.00 | 366.00 | -1.35% | 1,232 |
| Sep 11, 2026 | 352.00 | 372.00 | 352.00 | 371.00 | 371.00 | 1.64% | 179 |
| Sep 10, 2026 | 364.00 | 365.10 | 364.00 | 365.00 | 365.00 | 0.30% | 427 |
| Sep 9, 2026 | 365.00 | 365.00 | 363.90 | 363.90 | 363.90 | -0.30% | 112 |
| Sep 8, 2026 | 368.50 | 368.50 | 365.00 | 365.00 | 365.00 | 0.03% | 5 |
| Sep 7, 2026 | 370.55 | 370.55 | 360.50 | 364.90 | 364.90 | -1.52% | 330 |
| Sep 4, 2026 | 370.60 | 370.65 | 370.50 | 370.55 | 370.55 | -0.40% | 91 |
| Sep 3, 2026 | 370.60 | 375.70 | 370.60 | 372.05 | 372.05 | -1.05% | 151 |
| Sep 2, 2026 | 365.00 | 376.95 | 365.00 | 376.00 | 376.00 | 1.62% | 228 |
| Sep 1, 2026 | 382.00 | 382.00 | 363.00 | 370.00 | 370.00 | -0.62% | 174 |
| Aug 31, 2026 | 376.00 | 377.00 | 368.20 | 372.30 | 372.30 | -0.98% | 388 |
| Aug 28, 2026 | 372.05 | 383.00 | 362.25 | 376.00 | 376.00 | 1.57% | 3,451 |
| Aug 27, 2026 | 375.10 | 378.50 | 370.00 | 370.20 | 370.20 | -1.31% | 2,165 |
| Aug 26, 2026 | 365.00 | 384.50 | 365.00 | 375.10 | 375.10 | 1.11% | 1,228 |
| Aug 25, 2026 | 370.00 | 373.70 | 370.00 | 371.00 | 371.00 | -0.23% | 123 |
| Aug 24, 2026 | 378.10 | 378.10 | 371.05 | 371.85 | 371.85 | -2.14% | 141 |
| 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 |