Shri Dinesh Mills Limited (BOM:503804)
India · Delayed Price · Currency is INR 346.15
+2.15 (0.62%)
At close: Jul 31, 2026
Shri Dinesh Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 346.00 | 352.00 | 346.00 | 346.15 | 346.15 | 0.62% | 159 |
| Jul 30, 2026 | 348.40 | 348.40 | 343.50 | 344.00 | 344.00 | -1.26% | 36 |
| Jul 29, 2026 | 343.05 | 360.15 | 343.00 | 348.40 | 348.40 | 1.57% | 851 |
| Jul 28, 2026 | 358.55 | 358.55 | 340.95 | 343.00 | 343.00 | -3.38% | 147 |
| Jul 27, 2026 | 350.00 | 355.00 | 340.10 | 355.00 | 355.00 | 1.43% | 169 |
| Jul 24, 2026 | 369.00 | 369.00 | 346.15 | 350.00 | 350.00 | -1.41% | 5,255 |
| Jul 23, 2026 | 361.35 | 361.35 | 351.45 | 355.00 | 355.00 | -2.04% | 1,092 |
| Jul 22, 2026 | 360.00 | 380.00 | 355.20 | 362.40 | 362.40 | -1.79% | 6,148 |
| Jul 21, 2026 | 348.00 | 372.00 | 345.25 | 369.00 | 369.00 | 3.19% | 7,312 |
| Jul 20, 2026 | 332.05 | 365.10 | 332.05 | 357.60 | 357.60 | 2.83% | 7,025 |
| Jul 17, 2026 | 329.55 | 347.75 | 328.00 | 347.75 | 347.75 | 5.00% | 2,840 |
| Jul 16, 2026 | 333.00 | 342.70 | 330.00 | 331.20 | 331.20 | -3.37% | 2,087 |
| Jul 15, 2026 | 330.00 | 342.75 | 330.00 | 342.75 | 342.75 | 0.81% | 36 |
| Jul 14, 2026 | 349.05 | 349.05 | 338.00 | 340.00 | 340.00 | -1.62% | 771 |
| Jul 13, 2026 | 351.20 | 351.20 | 337.00 | 345.60 | 345.60 | -0.62% | 682 |
| Jul 10, 2026 | 348.60 | 348.60 | 340.00 | 347.75 | 347.75 | 1.76% | 73 |
| Jul 9, 2026 | 346.35 | 351.00 | 335.25 | 341.75 | 341.75 | -1.33% | 1,072 |
| Jul 8, 2026 | 351.00 | 351.00 | 345.00 | 346.35 | 346.35 | 1.76% | 21 |
| Jul 7, 2026 | 352.00 | 352.00 | 340.35 | 340.35 | 340.35 | -2.69% | 489 |
| Jul 6, 2026 | 350.60 | 354.95 | 340.10 | 349.75 | 349.75 | 0.75% | 209 |
| Jul 3, 2026 | 354.95 | 371.00 | 344.00 | 347.15 | 347.15 | -2.21% | 10,341 |
| Jul 2, 2026 | 352.15 | 355.00 | 345.10 | 355.00 | 355.00 | 0.81% | 1,949 |
| Jul 1, 2026 | 353.35 | 360.00 | 352.00 | 352.15 | 352.15 | -1.03% | 1,385 |
| Jun 30, 2026 | 362.00 | 362.00 | 346.25 | 355.80 | 355.80 | 0.06% | 3,385 |
| Jun 29, 2026 | 352.55 | 360.00 | 341.00 | 355.60 | 355.60 | -0.01% | 1,581 |
| Jun 25, 2026 | 355.00 | 361.05 | 352.15 | 355.65 | 355.65 | 1.34% | 6,760 |
| Jun 24, 2026 | 333.90 | 365.00 | 327.00 | 350.95 | 350.95 | 5.11% | 8,825 |
| Jun 23, 2026 | 332.95 | 348.00 | 332.95 | 333.90 | 333.90 | -0.63% | 2,747 |
| Jun 22, 2026 | 324.80 | 345.00 | 314.50 | 336.00 | 336.00 | 4.48% | 6,627 |
| Jun 19, 2026 | 322.30 | 322.95 | 316.25 | 321.60 | 321.60 | -1.35% | 199 |
| Jun 18, 2026 | 315.00 | 330.00 | 315.00 | 326.00 | 326.00 | 5.14% | 3,153 |
| 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 |