Desi Farms India Limited (BOM:507984)
India · Delayed Price · Currency is INR 642.70
+12.60 (2.00%)
At close: Apr 17, 2026
Desi Farms India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 785.20 | 785.20 | 785.20 | 785.20 | 785.20 | 1.99% | 28 |
| Dec 18, 2025 | 739.75 | 769.85 | 739.75 | 769.85 | 769.85 | 1.99% | 5,212 |
| Dec 17, 2025 | 754.80 | 754.80 | 754.80 | 754.80 | 754.80 | 2.00% | 1,740 |
| Dec 16, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 2.00% | 6,498 |
| Dec 15, 2025 | 725.50 | 725.50 | 725.00 | 725.50 | 725.50 | 2.00% | 201 |
| Dec 12, 2025 | 711.30 | 711.30 | 711.25 | 711.30 | 711.30 | 1.99% | 452 |
| Dec 11, 2025 | 697.40 | 697.40 | 697.40 | 697.40 | 697.40 | 2.00% | 5 |
| Dec 10, 2025 | 683.75 | 683.75 | 683.75 | 683.75 | 683.75 | 2.00% | 385 |
| Dec 9, 2025 | 670.35 | 670.35 | 670.00 | 670.35 | 670.35 | 1.99% | 1,031 |
| Dec 8, 2025 | 657.25 | 657.25 | 657.25 | 657.25 | 657.25 | 1.99% | 50 |
| Dec 5, 2025 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | 1.99% | 91 |
| Dec 4, 2025 | 631.80 | 631.80 | 631.80 | 631.80 | 631.80 | 1.99% | 5 |
| Dec 3, 2025 | 619.45 | 619.45 | 619.45 | 619.45 | 619.45 | 1.99% | 61 |
| Dec 2, 2025 | 607.35 | 607.35 | 607.35 | 607.35 | 607.35 | 2.00% | 501 |
| Dec 1, 2025 | 595.45 | 595.45 | 595.45 | 595.45 | 595.45 | 2.00% | 155 |
| Nov 28, 2025 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | 1.99% | 1 |
| Nov 27, 2025 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | 2.00% | 166 |
| Nov 26, 2025 | 561.20 | 561.20 | 561.20 | 561.20 | 561.20 | 2.00% | 10 |
| Nov 25, 2025 | 550.20 | 550.20 | 550.20 | 550.20 | 550.20 | 1.99% | 20 |
| Nov 24, 2025 | 539.40 | 539.45 | 539.40 | 539.45 | 539.45 | 1.99% | 35 |
| Nov 21, 2025 | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | 2.00% | 516 |
| Nov 20, 2025 | 518.55 | 518.55 | 518.55 | 518.55 | 518.55 | 2.00% | 530 |
| Nov 19, 2025 | 508.40 | 508.40 | 508.40 | 508.40 | 508.40 | 2.00% | 170 |
| Nov 18, 2025 | 498.45 | 498.45 | 498.45 | 498.45 | 498.45 | 2.00% | 455 |