Desi Farms India Limited (BOM:507984)
India · Delayed Price · Currency is INR 650.00
+12.40 (1.94%)
At close: May 29, 2026
Desi Farms India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 696.45 | 696.45 | 696.45 | 696.45 | 696.45 | -2.00% | 1 |
| Mar 23, 2026 | 710.65 | 710.65 | 710.65 | 710.65 | 710.65 | -1.00% | 161 |
| Mar 16, 2026 | 717.80 | 717.80 | 717.80 | 717.80 | 717.80 | -1.00% | 212 |
| Mar 9, 2026 | 725.05 | 725.05 | 725.05 | 725.05 | 725.05 | -1.00% | 15 |
| Mar 2, 2026 | 732.35 | 732.35 | 732.35 | 732.35 | 732.35 | -0.99% | 55 |
| Feb 23, 2026 | 747.15 | 747.15 | 739.70 | 739.70 | 739.70 | -1.00% | 389 |
| Feb 16, 2026 | 761.75 | 761.75 | 746.75 | 747.15 | 747.15 | -0.94% | 277 |
| Feb 9, 2026 | 739.35 | 754.25 | 739.35 | 754.25 | 754.25 | 1.00% | 8,790 |
| Feb 2, 2026 | 746.80 | 746.80 | 746.80 | 746.80 | 746.80 | -0.99% | 3,884 |
| Jan 27, 2026 | 754.30 | 754.30 | 754.30 | 754.30 | 754.30 | -1.00% | 5 |
| Jan 19, 2026 | 761.90 | 761.90 | 761.90 | 761.90 | 761.90 | -0.99% | 429 |
| Jan 12, 2026 | 769.55 | 773.35 | 769.55 | 769.55 | 769.55 | -1.00% | 2,121 |
| Jan 5, 2026 | 777.30 | 777.30 | 777.30 | 777.30 | 777.30 | -1.00% | 373 |
| Dec 29, 2025 | 785.15 | 785.15 | 785.15 | 785.15 | 785.15 | -1.00% | 505 |
| Dec 22, 2025 | 793.05 | 793.05 | 793.05 | 793.05 | 793.05 | 1.00% | 4,234 |