Desi Farms India Limited (BOM:507984)
India · Delayed Price · Currency is INR 597.70
-12.15 (-1.99%)
At close: Jun 19, 2026
Desi Farms India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 609.85 | 622.00 | 597.70 | 597.70 | 597.70 | -1.99% | 424 |
| Jun 18, 2026 | 609.90 | 610.00 | 609.85 | 609.85 | 609.85 | 1.89% | 229 |
| Jun 17, 2026 | 622.20 | 622.20 | 598.55 | 598.55 | 598.55 | -2.00% | 986 |
| Jun 16, 2026 | 634.80 | 634.80 | 610.75 | 610.75 | 610.75 | -2.00% | 223 |
| Jun 15, 2026 | 635.90 | 648.00 | 623.20 | 623.20 | 623.20 | -2.00% | 121 |
| Jun 12, 2026 | 611.55 | 636.00 | 611.55 | 635.90 | 635.90 | 1.91% | 266 |
| Jun 11, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -0.08% | 102 |
| Jun 10, 2026 | 624.50 | 624.50 | 624.50 | 624.50 | 624.50 | - | 1 |
| Jun 9, 2026 | 612.30 | 624.50 | 600.10 | 624.50 | 624.50 | 1.99% | 251 |
| Jun 8, 2026 | 612.30 | 612.30 | 612.30 | 612.30 | 612.30 | -1.99% | 10 |
| Jun 5, 2026 | 624.75 | 624.75 | 624.75 | 624.75 | 624.75 | - | 10 |
| Jun 4, 2026 | 624.75 | 624.75 | 624.75 | 624.75 | 624.75 | -2.00% | 10 |
| Jun 3, 2026 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | -0.08% | 1 |
| Jun 2, 2026 | 625.25 | 638.00 | 625.25 | 638.00 | 638.00 | - | 21 |
| Jun 1, 2026 | 655.00 | 655.00 | 638.00 | 638.00 | 638.00 | -1.85% | 12 |
| May 29, 2026 | 637.60 | 650.00 | 637.60 | 650.00 | 650.00 | 1.94% | 118 |
| May 27, 2026 | 628.70 | 641.25 | 616.15 | 637.60 | 637.60 | 1.42% | 334 |
| May 26, 2026 | 654.30 | 654.30 | 628.70 | 628.70 | 628.70 | -2.00% | 20 |
| May 25, 2026 | 639.70 | 641.50 | 638.30 | 641.50 | 641.50 | 1.99% | 104 |
| May 22, 2026 | 631.90 | 632.40 | 629.00 | 629.00 | 629.00 | 1.45% | 25 |
| May 20, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.16% | 10 |
| May 18, 2026 | 608.60 | 620.00 | 608.60 | 619.00 | 619.00 | 1.71% | 77 |
| May 14, 2026 | 584.80 | 608.60 | 584.80 | 608.60 | 608.60 | 1.99% | 455 |
| May 13, 2026 | 596.70 | 596.70 | 596.70 | 596.70 | 596.70 | -2.00% | 51 |
| May 12, 2026 | 608.85 | 608.85 | 608.85 | 608.85 | 608.85 | -2.00% | 2 |
| May 8, 2026 | 622.00 | 622.00 | 621.25 | 621.25 | 621.25 | -2.00% | 9 |
| May 7, 2026 | 659.70 | 659.70 | 633.90 | 633.90 | 633.90 | -1.99% | 157 |
| May 6, 2026 | 646.80 | 660.00 | 646.80 | 646.80 | 646.80 | -2.00% | 52 |
| May 5, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.11% | 1 |
| May 4, 2026 | 649.50 | 652.75 | 649.50 | 652.75 | 652.75 | - | 24 |
| Apr 30, 2026 | 641.00 | 653.00 | 628.20 | 652.75 | 652.75 | 1.83% | 810 |
| Apr 29, 2026 | 616.55 | 641.00 | 616.55 | 641.00 | 641.00 | 1.89% | 486 |
| Apr 28, 2026 | 630.00 | 630.00 | 629.10 | 629.10 | 629.10 | -1.99% | 13 |
| Apr 27, 2026 | 655.00 | 668.10 | 641.90 | 641.90 | 641.90 | -2.00% | 274 |
| Apr 24, 2026 | 681.70 | 681.70 | 655.00 | 655.00 | 655.00 | -2.00% | 29 |
| Apr 23, 2026 | 695.55 | 695.55 | 668.35 | 668.35 | 668.35 | -1.99% | 631 |
| Apr 22, 2026 | 681.95 | 681.95 | 655.25 | 681.95 | 681.95 | 2.00% | 157 |
| Apr 21, 2026 | 668.65 | 668.65 | 655.55 | 668.60 | 668.60 | 1.99% | 124 |
| Apr 20, 2026 | 655.55 | 655.55 | 645.00 | 655.55 | 655.55 | 2.00% | 781 |
| Apr 17, 2026 | 640.00 | 642.70 | 640.00 | 642.70 | 642.70 | 2.00% | 3,532 |
| Apr 16, 2026 | 613.75 | 638.00 | 613.75 | 630.10 | 630.10 | 0.61% | 1,296 |
| Apr 15, 2026 | 626.25 | 626.25 | 626.25 | 626.25 | 626.25 | -2.00% | 5 |
| Apr 13, 2026 | 652.00 | 652.00 | 639.00 | 639.00 | 639.00 | -1.99% | 54 |
| Apr 10, 2026 | 664.70 | 664.70 | 652.00 | 652.00 | 652.00 | 0.05% | 20 |
| Apr 9, 2026 | 651.70 | 651.70 | 651.70 | 651.70 | 651.70 | -2.00% | 50 |
| Apr 8, 2026 | 658.30 | 665.00 | 658.30 | 665.00 | 665.00 | 1.02% | 237 |
| Apr 7, 2026 | 656.00 | 682.70 | 656.00 | 658.30 | 658.30 | -1.65% | 40 |
| Apr 6, 2026 | 669.35 | 669.35 | 669.35 | 669.35 | 669.35 | -2.00% | 6 |
| Apr 2, 2026 | 696.45 | 696.45 | 683.00 | 683.00 | 683.00 | -1.93% | 207 |
| Apr 1, 2026 | 696.45 | 696.45 | 696.45 | 696.45 | 696.45 | - | 26 |