Datiware Maritime Infra Limited (BOM:519413)
India · Delayed Price · Currency is INR 48.20
-2.53 (-4.99%)
At close: Oct 7, 2026
Datiware Maritime Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -4.99% | 1,100 |
| Oct 6, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -4.98% | 100 |
| Oct 5, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -4.98% | 100 |
| Sep 30, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -4.99% | 300 |
| Sep 29, 2026 | 62.50 | 62.50 | 59.14 | 59.14 | 59.14 | -5.00% | 200 |
| Sep 25, 2026 | 66.81 | 66.81 | 62.23 | 62.25 | 62.25 | -4.96% | 400 |
| Sep 24, 2026 | 65.55 | 65.55 | 65.50 | 65.50 | 65.50 | 0.08% | 300 |
| Sep 23, 2026 | 72.33 | 72.33 | 65.45 | 65.45 | 65.45 | -4.99% | 3,600 |
| Sep 22, 2026 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 5.00% | 100 |
| Sep 21, 2026 | 62.51 | 65.62 | 62.50 | 65.61 | 65.61 | 4.98% | 1,300 |
| Sep 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.45% | 100 |
| Sep 17, 2026 | 61.00 | 62.22 | 61.00 | 62.22 | 62.22 | 2.00% | 200 |
| Sep 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.23% | 400 |
| Sep 4, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 1.99% | 600 |
| Sep 1, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 2.00% | 300 |
| Aug 31, 2026 | 59.00 | 59.52 | 58.50 | 58.50 | 58.50 | 0.24% | 1,200 |
| Aug 28, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 1.99% | 100 |
| Aug 25, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 2.00% | 100 |
| Aug 21, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 2.00% | 100 |
| Aug 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 200 |
| Aug 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.70% | 200 |
| Aug 17, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 2.00% | 200 |
| Aug 13, 2026 | 52.50 | 53.55 | 52.50 | 53.55 | 53.55 | 2.00% | 500 |
| Aug 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.57% | 1,100 |
| Aug 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 4.67% | 300 |
| Aug 4, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 4.99% | 100 |
| Aug 3, 2026 | 48.89 | 48.89 | 47.50 | 47.50 | 47.50 | 2.00% | 700 |
| Jul 31, 2026 | 46.50 | 46.57 | 46.50 | 46.57 | 46.57 | 4.98% | 600 |
| Jul 30, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 4.99% | 3,600 |
| Jul 23, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 5.00% | 100 |
| Jul 22, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 4.98% | 100 |
| Jul 21, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 4.98% | 300 |
| Jul 20, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 4.97% | 500 |
| Jul 14, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 4.98% | 100 |
| Jul 13, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 4.97% | 100 |
| Jul 6, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 4.99% | 100 |
| Jul 2, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 4.99% | 100 |
| Jun 25, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 4.99% | 600 |
| Jun 2, 2026 | 27.51 | 27.51 | 27.27 | 27.27 | 27.27 | 4.08% | 1,900 |
| May 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.97% | 100 |