Darjeeling Ropeway Company Limited (BOM:539770)
India · Delayed Price · Currency is INR 59.16
-1.20 (-1.99%)
At close: Sep 15, 2025
BOM:539770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 61.84 | 62.77 | 61.80 | 62.76 | 62.76 | 1.98% | 7,674 |
| Sep 17, 2025 | 59.14 | 61.54 | 59.14 | 61.54 | 61.54 | 1.99% | 19,877 |
| Sep 16, 2025 | 57.98 | 60.34 | 57.98 | 60.34 | 60.34 | 1.99% | 10,029 |
| Sep 15, 2025 | 59.16 | 60.00 | 59.16 | 59.16 | 59.16 | -1.99% | 23,693 |
| Sep 12, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 1.99% | 2,912 |
| Sep 11, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 2.00% | 10,269 |
| Sep 10, 2025 | 56.00 | 58.02 | 56.00 | 58.02 | 58.02 | 1.99% | 43,063 |
| Sep 9, 2025 | 54.67 | 56.89 | 54.67 | 56.89 | 56.89 | 1.99% | 70,781 |
| Sep 8, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -1.99% | 8,700 |
| Sep 5, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -2.00% | 8,770 |
| Sep 4, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -1.99% | 1,200 |
| Sep 3, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -1.99% | 3,169 |
| Sep 2, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.99% | 17,668 |
| Sep 1, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -1.99% | 11,337 |
| Aug 29, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -1.99% | 6,047 |
| Aug 28, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -2.00% | 2,848 |
| Aug 26, 2025 | 65.52 | 65.52 | 65.20 | 65.52 | 65.52 | 5.00% | 26,661 |
| Aug 25, 2025 | 60.13 | 66.28 | 59.99 | 62.40 | 62.40 | -1.17% | 93,049 |
| Aug 22, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 4.99% | 22,721 |
| Aug 21, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 4.99% | 18,670 |
| Aug 20, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 4.99% | 25,385 |
| Aug 19, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 4.98% | 13,216 |
| Aug 18, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 4.99% | 21,390 |
| Aug 14, 2025 | 47.56 | 49.50 | 47.56 | 49.50 | 49.50 | 2.00% | 11,716 |
| Aug 13, 2025 | 48.53 | 48.54 | 48.53 | 48.53 | 48.53 | 1.98% | 7,300 |
| Aug 12, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.99% | 8,721 |
| Aug 11, 2025 | 46.59 | 46.66 | 46.59 | 46.66 | 46.66 | 1.99% | 7,777 |
| Aug 8, 2025 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | 1.98% | 8,751 |
| Aug 7, 2025 | 45.75 | 45.75 | 44.86 | 44.86 | 44.86 | - | 6,497 |
| Aug 6, 2025 | 44.86 | 44.86 | 44.80 | 44.86 | 44.86 | 1.98% | 3,492 |
| Aug 5, 2025 | 43.13 | 43.99 | 43.13 | 43.99 | 43.99 | 1.99% | 1,073 |
| Aug 4, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -2.00% | 6,951 |
| Aug 1, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -1.98% | 3,834 |
| Jul 31, 2025 | 45.72 | 45.72 | 44.90 | 44.90 | 44.90 | 0.16% | 11,402 |
| Jul 30, 2025 | 44.83 | 44.83 | 44.61 | 44.83 | 44.83 | 1.98% | 2,168 |
| Jul 29, 2025 | 43.00 | 43.96 | 42.50 | 43.96 | 43.96 | 2.00% | 4,186 |
| Jul 28, 2025 | 43.19 | 43.19 | 42.90 | 43.10 | 43.10 | -0.21% | 6,289 |
| Jul 25, 2025 | 42.35 | 43.19 | 41.92 | 43.19 | 43.19 | 1.98% | 10,449 |
| Jul 24, 2025 | 42.30 | 42.35 | 42.30 | 42.35 | 42.35 | 0.12% | 1,281 |
| Jul 23, 2025 | 42.34 | 42.34 | 42.30 | 42.30 | 42.30 | -0.09% | 866 |
| Jul 22, 2025 | 42.34 | 43.17 | 42.34 | 42.34 | 42.34 | 0.02% | 986 |
| Jul 21, 2025 | 41.50 | 42.33 | 41.00 | 42.33 | 42.33 | 2.00% | 10,976 |
| Jul 18, 2025 | 40.16 | 41.50 | 40.16 | 41.50 | 41.50 | 1.34% | 3,148 |
| Jul 17, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -1.96% | 16,086 |
| Jul 16, 2025 | 42.41 | 42.41 | 41.66 | 41.77 | 41.77 | -1.74% | 4,705 |
| Jul 15, 2025 | 43.30 | 43.30 | 42.51 | 42.51 | 42.51 | -1.96% | 1,328 |
| Jul 14, 2025 | 44.26 | 44.26 | 43.26 | 43.36 | 43.36 | -0.09% | 3,794 |
| Jul 11, 2025 | 42.55 | 43.40 | 42.55 | 43.40 | 43.40 | 2.00% | 11,740 |
| Jul 10, 2025 | 42.02 | 42.60 | 42.00 | 42.55 | 42.55 | 1.75% | 5,145 |
| Jul 9, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 2.00% | 4,874 |