Darjeeling Industriies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.20	36.54	34.03	36.54	36.54	5.00%	3,591
Mar 19, 2026	34.62	34.80	33.15	34.80	34.80	4.98%	5,189
Mar 18, 2026	30.50	33.15	30.50	33.15	33.15	4.97%	5,023
Mar 17, 2026	30.50	31.58	28.58	31.58	31.58	4.99%	23,294
Mar 16, 2026	31.25	31.26	28.51	30.08	30.08	1.01%	26,994
Mar 13, 2026	29.78	29.78	29.78	29.78	29.78	4.97%	526
Mar 12, 2026	28.37	28.37	28.37	28.37	28.37	5.00%	165
Mar 11, 2026	27.02	27.02	27.02	27.02	27.02	4.97%	3
Mar 10, 2026	25.74	25.74	25.74	25.74	25.74	4.98%	873
Mar 9, 2026	24.52	24.52	24.52	24.52	24.52	4.97%	3,494
Mar 6, 2026	24.51	24.51	23.36	23.36	23.36	0.04%	11
Mar 5, 2026	23.35	23.35	23.35	23.35	23.35	-	100
Mar 4, 2026	23.25	23.35	23.25	23.35	23.35	-4.50%	67
Mar 2, 2026	24.45	24.45	24.45	24.45	24.45	-4.97%	137
Feb 26, 2026	27.45	28.43	25.73	25.73	25.73	-4.99%	15,108
Feb 25, 2026	27.08	27.08	27.08	27.08	27.08	1.35%	55
Feb 23, 2026	26.00	26.72	25.51	26.72	26.72	-	68
Feb 20, 2026	27.27	28.00	26.72	26.72	26.72	-4.94%	2,125
Feb 19, 2026	29.43	29.43	28.11	28.11	28.11	-4.94%	168
Feb 18, 2026	26.81	29.57	26.81	29.57	29.57	4.97%	429
Feb 17, 2026	29.64	29.64	28.16	28.17	28.17	-4.96%	1,125
Feb 16, 2026	29.64	29.64	29.64	29.64	29.64	-5.00%	34
Feb 13, 2026	31.27	31.27	31.20	31.20	31.20	-0.19%	150
Feb 12, 2026	31.50	32.17	31.25	31.26	31.26	-4.78%	1,477
Feb 11, 2026	32.83	32.83	32.83	32.83	32.83	-4.98%	1,001
Feb 10, 2026	34.55	34.55	34.55	34.55	34.55	-4.98%	1,000
Feb 9, 2026	36.40	36.43	36.36	36.36	36.36	4.78%	5,576
Feb 6, 2026	34.70	34.70	34.70	34.70	34.70	4.99%	2,590
Feb 5, 2026	33.00	33.05	33.00	33.05	33.05	4.99%	1,613
Feb 4, 2026	31.48	31.48	31.48	31.48	31.48	4.97%	357
Feb 3, 2026	29.99	29.99	29.99	29.99	29.99	4.97%	543
Feb 2, 2026	28.57	28.57	28.57	28.57	28.57	5.00%	194
Feb 1, 2026	27.21	27.21	27.21	27.21	27.21	4.98%	451
Jan 30, 2026	25.82	28.52	25.82	25.92	25.92	-4.60%	11,120
Jan 29, 2026	27.17	27.17	27.17	27.17	27.17	-4.97%	23
Jan 28, 2026	28.60	28.60	28.59	28.59	28.59	-4.99%	321
Jan 27, 2026	31.02	31.02	30.09	30.09	30.09	-4.93%	603
Jan 23, 2026	31.70	31.70	28.76	31.65	31.65	4.56%	1,018
Jan 22, 2026	30.27	30.30	30.27	30.27	30.27	-4.99%	2,495
Jan 21, 2026	31.86	31.86	31.86	31.86	31.86	-4.98%	53
Jan 20, 2026	33.53	33.53	33.53	33.53	33.53	-4.99%	2
Jan 19, 2026	35.29	35.29	35.29	35.29	35.29	-4.98%	1
Jan 16, 2026	37.15	40.99	37.14	37.14	37.14	-4.99%	8,912
Jan 14, 2026	38.81	39.09	37.50	39.09	39.09	5.00%	4,799
Jan 13, 2026	39.07	39.07	35.35	37.23	37.23	0.05%	18,044
Jan 12, 2026	37.21	37.21	37.21	37.21	37.21	4.99%	8,852
Jan 9, 2026	32.50	35.74	32.34	35.44	35.44	4.11%	573
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