Darjeeling Ropeway Company Limited (BOM:539770)
India · Delayed Price · Currency is INR 35.10
-1.82 (-4.93%)
At close: Jan 2, 2026
BOM:539770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 33.25 | 34.83 | 33.25 | 34.04 | 34.04 | -2.74% | 136 |
| Jan 6, 2026 | 33.30 | 35.00 | 33.30 | 35.00 | 35.00 | 4.95% | 9 |
| Jan 5, 2026 | 34.40 | 34.40 | 33.35 | 33.35 | 33.35 | -4.99% | 646 |
| Jan 2, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -4.93% | 1,515 |
| Dec 31, 2025 | 37.66 | 37.67 | 36.92 | 36.92 | 36.92 | -1.96% | 75 |
| Dec 30, 2025 | 34.80 | 37.66 | 34.08 | 37.66 | 37.66 | 4.99% | 870 |
| Dec 29, 2025 | 36.66 | 36.66 | 33.19 | 35.87 | 35.87 | 2.72% | 2,635 |
| Dec 26, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 4.99% | 1,564 |
| Dec 24, 2025 | 31.05 | 33.26 | 31.05 | 33.26 | 33.26 | 4.99% | 2,103 |
| Dec 23, 2025 | 28.68 | 31.68 | 28.68 | 31.68 | 31.68 | 4.97% | 19,731 |
| Dec 22, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -4.97% | 101 |
| Dec 19, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -5.00% | 5 |
| Dec 18, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -4.97% | 576 |
| Dec 17, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -5.00% | 17 |
| Dec 16, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -4.98% | 137 |
| Dec 15, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -5.00% | 112 |
| Dec 12, 2025 | 41.02 | 41.03 | 41.02 | 41.02 | 41.02 | -4.98% | 466 |
| Dec 11, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -5.00% | 1 |
| Dec 10, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -5.00% | 102 |
| Dec 8, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -4.99% | 101 |
| Dec 1, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -4.98% | 401 |
| Nov 24, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -4.99% | 10 |
| Nov 17, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -4.99% | 49,787 |
| Nov 10, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -4.99% | 1 |
| Nov 3, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -5.00% | 1 |
| Oct 24, 2025 | 68.44 | 68.44 | 65.02 | 65.02 | 65.02 | -5.00% | 200 |
| Oct 23, 2025 | 68.00 | 68.44 | 68.00 | 68.44 | 68.44 | 4.99% | 2,956 |
| Oct 21, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 4.99% | 6,879 |
| Oct 20, 2025 | 57.66 | 62.09 | 56.19 | 62.09 | 62.09 | 4.99% | 6,076 |
| Oct 17, 2025 | 63.50 | 63.50 | 59.01 | 59.14 | 59.14 | -4.78% | 1,995 |
| Oct 16, 2025 | 67.50 | 67.50 | 62.00 | 62.11 | 62.11 | -4.20% | 2,648 |
| Oct 15, 2025 | 67.87 | 67.87 | 62.01 | 64.83 | 64.83 | -0.45% | 5,613 |
| Oct 14, 2025 | 64.75 | 71.25 | 64.75 | 65.12 | 65.12 | -4.45% | 1,751 |
| Oct 13, 2025 | 72.00 | 72.00 | 68.15 | 68.15 | 68.15 | -4.99% | 1,782 |
| Oct 10, 2025 | 69.20 | 72.60 | 69.06 | 71.73 | 71.73 | -1.32% | 13,502 |
| Oct 9, 2025 | 75.47 | 75.47 | 68.29 | 72.69 | 72.69 | 1.13% | 8,476 |
| Oct 8, 2025 | 70.30 | 72.93 | 65.99 | 71.88 | 71.88 | 3.48% | 23,318 |
| Oct 7, 2025 | 72.50 | 73.72 | 68.40 | 69.46 | 69.46 | -1.07% | 22,096 |
| Oct 6, 2025 | 70.50 | 70.62 | 69.01 | 70.21 | 70.21 | 4.39% | 20,229 |
| Oct 3, 2025 | 66.00 | 67.26 | 66.00 | 67.26 | 67.26 | 1.99% | 5,955 |
| Oct 1, 2025 | 65.00 | 66.24 | 64.95 | 65.95 | 65.95 | 1.54% | 6,788 |
| Sep 30, 2025 | 65.28 | 65.28 | 63.50 | 64.95 | 64.95 | 1.48% | 4,480 |
| Sep 29, 2025 | 63.00 | 64.50 | 62.00 | 64.00 | 64.00 | 1.20% | 5,321 |
| Sep 26, 2025 | 62.00 | 63.24 | 61.80 | 63.24 | 63.24 | 2.00% | 3,627 |
| Sep 25, 2025 | 63.21 | 63.21 | 61.00 | 62.00 | 62.00 | 0.03% | 2,599 |
| Sep 24, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -1.99% | 489 |
| Sep 23, 2025 | 62.00 | 63.24 | 60.76 | 63.24 | 63.24 | 2.00% | 6,012 |
| Sep 22, 2025 | 60.76 | 62.00 | 60.76 | 62.00 | 62.00 | - | 9,150 |
| Sep 19, 2025 | 64.01 | 64.01 | 61.51 | 62.00 | 62.00 | -1.21% | 5,694 |
| Sep 18, 2025 | 61.84 | 62.77 | 61.80 | 62.76 | 62.76 | 1.98% | 7,674 |