Shri Dinesh Mills Limited (BOM:503804)
India · Delayed Price · Currency is INR 310.05
+5.50 (1.81%)
At close: Jun 17, 2026
Shri Dinesh Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 311.50 | 315.00 | 310.05 | 310.05 | 310.05 | 1.81% | 1,110 |
| Jun 16, 2026 | 310.80 | 310.80 | 301.00 | 304.55 | 304.55 | -2.03% | 1,489 |
| Jun 15, 2026 | 309.80 | 312.85 | 309.75 | 310.85 | 310.85 | 0.36% | 285 |
| Jun 12, 2026 | 304.10 | 312.95 | 304.10 | 309.75 | 309.75 | -0.08% | 313 |
| Jun 11, 2026 | 304.65 | 310.00 | 302.20 | 310.00 | 310.00 | 1.26% | 99 |
| Jun 10, 2026 | 308.10 | 312.00 | 306.05 | 306.15 | 306.15 | -0.63% | 392 |
| Jun 9, 2026 | 315.00 | 315.00 | 306.00 | 308.10 | 308.10 | -1.22% | 340 |
| Jun 8, 2026 | 324.95 | 324.95 | 310.60 | 311.90 | 311.90 | -1.61% | 166 |
| Jun 5, 2026 | 326.50 | 326.90 | 316.90 | 317.00 | 317.00 | -3.22% | 531 |
| Jun 4, 2026 | 305.05 | 345.05 | 298.20 | 327.55 | 327.55 | 6.19% | 40,095 |
| Jun 3, 2026 | 295.00 | 315.00 | 295.00 | 308.45 | 308.45 | 3.98% | 3,593 |
| Jun 2, 2026 | 304.00 | 305.00 | 295.00 | 296.65 | 296.65 | -1.12% | 188 |
| Jun 1, 2026 | 302.60 | 309.00 | 299.00 | 300.00 | 300.00 | -0.84% | 926 |
| May 29, 2026 | 300.10 | 306.45 | 300.10 | 302.55 | 302.55 | -0.43% | 270 |
| May 27, 2026 | 314.00 | 333.95 | 297.00 | 303.85 | 303.85 | -0.38% | 7,435 |
| May 26, 2026 | 314.00 | 314.00 | 305.00 | 305.00 | 305.00 | -1.17% | 258 |
| May 25, 2026 | 312.45 | 315.00 | 307.50 | 308.60 | 308.60 | 1.01% | 428 |
| 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 |