DJS Stock and Shares Limited (BOM:511636)
India · Delayed Price · Currency is INR 1.660
+0.010 (0.61%)
At close: Aug 6, 2026
DJS Stock and Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 3,857 |
| Jul 15, 2026 | 1.75 | 1.75 | 1.64 | 1.70 | 1.70 | -1.73% | 13,431 |
| Jul 14, 2026 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -3.89% | 6,840 |
| Jul 13, 2026 | 1.75 | 1.81 | 1.74 | 1.80 | 1.80 | - | 8,603 |
| Jul 10, 2026 | 1.84 | 1.84 | 1.73 | 1.80 | 1.80 | -1.10% | 16,700 |
| Jul 9, 2026 | 1.84 | 1.84 | 1.75 | 1.82 | 1.82 | -1.09% | 14,701 |
| Jul 8, 2026 | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | 5.75% | 30,672 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.69 | 1.74 | 1.74 | -8.42% | 131,271 |
| Jul 6, 2026 | 1.94 | 1.95 | 1.84 | 1.90 | 1.90 | -1.55% | 29,777 |
| Jul 3, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 1.05% | 3,083 |
| Jul 2, 2026 | 1.84 | 1.96 | 1.84 | 1.91 | 1.91 | -1.55% | 19,487 |
| Jul 1, 2026 | 1.90 | 1.94 | 1.86 | 1.94 | 1.94 | 3.74% | 7,467 |
| Jun 30, 2026 | 1.86 | 1.90 | 1.81 | 1.87 | 1.87 | 0.54% | 57,384 |
| Jun 29, 2026 | 1.96 | 1.96 | 1.79 | 1.86 | 1.86 | -0.53% | 30,362 |
| Jun 25, 2026 | 1.89 | 1.96 | 1.83 | 1.87 | 1.87 | - | 18,053 |
| Jun 24, 2026 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -2.60% | 23,663 |
| Jun 23, 2026 | 1.99 | 1.99 | 1.88 | 1.92 | 1.92 | -3.52% | 14,582 |
| Jun 22, 2026 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | 6.42% | 19,113 |
| Jun 19, 2026 | 1.99 | 2.01 | 1.72 | 1.87 | 1.87 | -4.59% | 23,611 |
| Jun 18, 2026 | 2.03 | 2.04 | 1.95 | 1.96 | 1.96 | -2.97% | 52,180 |
| Jun 17, 2026 | 2.09 | 2.09 | 1.94 | 2.02 | 2.02 | -1.94% | 50,929 |
| Jun 16, 2026 | 2.06 | 2.06 | 1.94 | 2.06 | 2.06 | 1.48% | 18,227 |
| Jun 15, 2026 | 1.98 | 2.09 | 1.84 | 2.03 | 2.03 | 6.84% | 127,602 |
| Jun 12, 2026 | 1.89 | 1.94 | 1.83 | 1.90 | 1.90 | 3.26% | 6,862 |
| Jun 11, 2026 | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | - | 20,147 |
| Jun 10, 2026 | 1.83 | 1.95 | 1.83 | 1.84 | 1.84 | 0.55% | 9,118 |
| Jun 9, 2026 | 1.97 | 1.97 | 1.83 | 1.83 | 1.83 | -3.68% | 9,497 |
| Jun 8, 2026 | 1.85 | 1.97 | 1.81 | 1.90 | 1.90 | 0.53% | 5,323 |
| Jun 5, 2026 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | - | 11,510 |
| Jun 4, 2026 | 1.78 | 1.93 | 1.78 | 1.89 | 1.89 | -2.07% | 20,764 |
| Jun 3, 2026 | 1.86 | 1.94 | 1.83 | 1.93 | 1.93 | 1.05% | 3,343 |
| Jun 2, 2026 | 1.95 | 1.97 | 1.90 | 1.91 | 1.91 | - | 7,912 |
| Jun 1, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | 1.06% | 13,043 |
| May 29, 2026 | 1.91 | 2.22 | 1.80 | 1.89 | 1.89 | 1.61% | 55,128 |