DJS Stock and Shares Limited (BOM:511636)
India · Delayed Price · Currency is INR 1.210
+0.050 (4.31%)
At close: Nov 9, 2026
DJS Stock and Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 1,536 |
| Nov 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | 2,573 |
| Nov 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 930 |
| Nov 5, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 2,777 |
| Nov 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 2,822 |
| Nov 3, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 3,206 |
| Nov 2, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 20,692 |
| Oct 30, 2026 | 1.38 | 1.48 | 1.35 | 1.35 | 1.35 | -4.26% | 5,180 |
| Oct 29, 2026 | 1.44 | 1.55 | 1.41 | 1.41 | 1.41 | -4.73% | 130,453 |
| Oct 28, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -4.52% | 8,155 |
| Oct 27, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -4.32% | 1,947 |
| Oct 26, 2026 | 1.51 | 1.62 | 1.48 | 1.62 | 1.62 | 4.52% | 33,401 |
| Oct 23, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -4.91% | 13,370 |
| Oct 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 55,295 |
| Oct 21, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -5.00% | 180,777 |
| Oct 19, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | -4.76% | 157,500 |
| Oct 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | 40,037 |
| Oct 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 10,000 |
| Oct 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | 5,000 |
| Oct 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 1,010 |
| Oct 12, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 10,000 |
| Oct 5, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -4.74% | 22 |
| Sep 21, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 55 |
| Sep 15, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | 200 |
| Aug 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 1,511 |
| Aug 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 345 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.09 | 3.09 | 3.09 | -4.92% | 8,111 |
| Aug 18, 2026 | 3.25 | 3.25 | 3.17 | 3.25 | 3.25 | 4.84% | 231,690 |
| Aug 17, 2026 | 3.08 | 3.10 | 2.82 | 3.10 | 3.10 | 9.93% | 226,870 |
| Aug 14, 2026 | 2.82 | 2.82 | 2.38 | 2.82 | 2.82 | 9.73% | 496,415 |
| Aug 13, 2026 | 2.54 | 2.57 | 2.20 | 2.57 | 2.57 | 9.83% | 429,042 |
| Aug 12, 2026 | 2.04 | 2.34 | 1.75 | 2.34 | 2.34 | 20.00% | 1,592,173 |
| Aug 11, 2026 | 1.61 | 1.95 | 1.61 | 1.95 | 1.95 | 19.63% | 276,067 |
| Aug 10, 2026 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -1.81% | 10,705 |
| Aug 7, 2026 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | - | 16,418 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 5,111 |
| Aug 5, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | - | 11,037 |
| Aug 4, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 6,132 |
| Aug 3, 2026 | 1.67 | 1.68 | 1.61 | 1.66 | 1.66 | -0.60% | 19,965 |
| Jul 31, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 1.83% | 3,439 |
| Jul 30, 2026 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | -2.38% | 12,208 |
| Jul 29, 2026 | 1.74 | 1.76 | 1.55 | 1.68 | 1.68 | -2.89% | 31,514 |
| Jul 28, 2026 | 1.75 | 1.76 | 1.67 | 1.73 | 1.73 | 0.58% | 10,024 |
| Jul 27, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 2.38% | 4,010 |
| Jul 24, 2026 | 1.66 | 1.74 | 1.61 | 1.68 | 1.68 | 1.20% | 50,738 |
| Jul 23, 2026 | 1.68 | 1.74 | 1.66 | 1.66 | 1.66 | -1.19% | 8,825 |
| Jul 22, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -2.89% | 13,449 |
| Jul 21, 2026 | 1.78 | 1.78 | 1.66 | 1.73 | 1.73 | -3.35% | 24,505 |
| Jul 20, 2026 | 1.73 | 1.98 | 1.63 | 1.79 | 1.79 | 3.47% | 20,901 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.66 | 1.73 | 1.73 | -0.57% | 8,059 |