Skip to main content
logo
DJS Stock and Shares Limited (BOM:511636)
India flag India · Delayed Price · Currency is INR
1.970
+0.060 (3.14%)
At close: May 11, 2026

DJS Stock and Shares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262.002.051.911.971.973.14%154,367
May 8, 20262.002.001.851.911.91-3.05%254,534
May 7, 20262.002.081.881.971.970.51%145,610
May 6, 20262.062.151.901.961.96-7.98%134,867
May 5, 20262.042.172.042.132.134.93%58,156
May 4, 20262.082.182.012.032.03-2.87%23,393
Apr 30, 20262.192.192.072.092.09-2.79%23,466
Apr 29, 20262.182.202.112.152.150.47%47,187
Apr 28, 20262.152.162.072.142.141.42%9,382
Apr 27, 20262.172.172.062.112.110.48%21,611
Apr 24, 20262.182.182.052.102.10-1.87%32,331
Apr 23, 20262.052.192.022.142.148.08%88,822
Apr 22, 20262.052.131.931.981.98-3.41%47,383
Apr 21, 20262.512.511.832.052.05-5.96%117,602
Apr 20, 20262.342.342.062.182.180.93%8,528
Apr 17, 20262.112.212.112.162.160.47%13,283
Apr 16, 20262.242.242.062.152.15-1.83%37,901
Apr 15, 20262.222.421.952.192.190.46%42,611
Apr 13, 20262.032.441.812.182.186.86%61,864
Apr 10, 20262.112.142.032.042.04-0.97%20,378
Apr 9, 20262.072.142.022.062.06-2.83%31,651
Apr 8, 20262.062.132.022.122.123.92%28,285
Apr 7, 20261.972.081.972.042.040.49%11,172
Apr 6, 20262.042.091.932.032.03-0.49%24,953
Apr 2, 20262.082.101.942.042.04-8,708
Apr 1, 20262.002.171.932.042.046.25%24,754
Mar 30, 20262.172.171.761.921.92-7.69%40,645
Mar 27, 20262.052.191.982.082.081.96%5,662
Mar 25, 20262.012.051.972.042.04-0.49%3,157
Mar 24, 20262.102.101.932.052.054.59%5,711
Mar 23, 20261.982.201.821.961.96-24,967
Mar 20, 20262.042.071.881.961.96-2.00%20,810
Mar 19, 20262.242.241.852.002.00-9.50%47,359
Mar 18, 20262.172.252.122.212.214.25%21,774
Mar 17, 20262.062.172.062.122.12-1.85%7,856
Mar 16, 20262.082.262.002.162.164.35%41,133
Mar 13, 20262.232.292.022.072.07-3.72%43,306
Mar 12, 20262.132.242.132.152.15-15,894
Mar 11, 20262.222.352.122.152.15-23,456
Mar 10, 20262.232.392.112.152.15-0.46%32,700
Mar 9, 20262.112.232.112.162.16-3.14%26,189
Mar 6, 20262.162.332.162.232.231.36%16,478
Mar 5, 20262.262.392.142.202.20-2.65%34,133
Mar 4, 20262.122.302.042.262.263.20%11,891
Mar 2, 20262.322.322.122.192.19-6.01%35,034
Feb 27, 20262.302.402.302.332.333.56%17,156
Feb 26, 20262.372.422.232.252.25-3.02%31,568
Feb 25, 20262.452.452.312.322.32-3.33%60,365
Feb 24, 20262.332.472.322.402.40-13,585
Feb 23, 20262.352.792.302.402.402.13%204,364