Darjeeling Ropeway Company Limited (BOM:539770)
India · Delayed Price · Currency is INR 61.77
0.00 (0.00%)
At close: Nov 3, 2025
BOM:539770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |