Darjeeling Industriies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.12	28.12	28.12	28.12	28.12	4.96%	8,111
Aug 20, 2026	26.79	26.79	26.79	26.79	26.79	4.98%	2,549
Aug 19, 2026	25.52	25.52	25.49	25.52	25.52	4.98%	7,695
Aug 18, 2026	23.25	24.31	23.25	24.31	24.31	4.97%	8,912
Aug 17, 2026	22.50	23.16	22.50	23.16	23.16	4.99%	11,496
Aug 14, 2026	22.06	22.06	21.00	22.06	22.06	5.00%	13,476
Aug 13, 2026	21.01	21.01	19.01	21.01	21.01	5.00%	120,200
Aug 12, 2026	20.01	20.01	20.01	20.01	20.01	4.98%	501
Aug 11, 2026	19.06	19.06	19.06	19.06	19.06	4.96%	63
Aug 10, 2026	18.16	18.16	18.16	18.16	18.16	4.97%	57
Aug 7, 2026	17.30	17.30	17.30	17.30	17.30	4.98%	1,277
Aug 6, 2026	16.48	16.48	16.48	16.48	16.48	4.97%	2,278
Aug 5, 2026	15.70	15.70	15.70	15.70	15.70	4.95%	152
Aug 4, 2026	14.96	14.96	14.96	14.96	14.96	4.98%	1,132
Aug 3, 2026	14.25	14.25	14.25	14.25	14.25	4.93%	3,219
Jul 31, 2026	13.58	13.58	13.58	13.58	13.58	4.95%	203
Jul 30, 2026	12.58	12.94	11.72	12.94	12.94	4.95%	46,874
Jul 29, 2026	12.33	12.33	12.33	12.33	12.33	-4.93%	2,196
Jul 28, 2026	12.97	12.97	12.97	12.97	12.97	-4.98%	2,057
Jul 27, 2026	14.36	14.36	13.65	13.65	13.65	-4.94%	1,347
Jul 24, 2026	14.36	14.36	14.36	14.36	14.36	-4.96%	1,650
Jul 23, 2026	15.11	15.11	15.11	15.11	15.11	-4.97%	306
Jul 22, 2026	15.90	15.90	15.90	15.90	15.90	-4.96%	452
Jul 21, 2026	16.73	16.73	16.73	16.73	16.73	-5.00%	1,826
Jul 20, 2026	17.61	17.61	17.61	17.61	17.61	-4.96%	5,419
Jul 17, 2026	18.53	18.53	18.53	18.53	18.53	-4.97%	1,593
Jul 16, 2026	19.50	19.50	19.50	19.50	19.50	-4.97%	1,214
Jul 15, 2026	20.52	20.52	20.52	20.52	20.52	-4.96%	1,368
Jul 14, 2026	21.59	21.59	21.59	21.59	21.59	-4.97%	2,382
Jul 13, 2026	22.73	22.73	22.72	22.72	22.72	-4.98%	553
Jul 10, 2026	23.91	23.91	23.91	23.91	23.91	-4.97%	3,488
Jul 9, 2026	25.16	25.16	25.16	25.16	25.16	-4.98%	9,331
Jul 8, 2026	26.48	26.48	26.48	26.48	26.48	-4.99%	873
Jul 7, 2026	27.87	27.87	27.87	27.87	27.87	-4.98%	11,335
Jul 6, 2026	29.33	29.33	29.33	29.33	29.33	-4.99%	10,649
Jul 3, 2026	30.87	30.87	30.87	30.87	30.87	-4.99%	5,289
Jul 2, 2026	32.49	32.49	32.49	32.49	32.49	-5.00%	35
Jul 1, 2026	35.01	35.01	34.20	34.20	34.20	-5.00%	2,501
Jun 30, 2026	37.31	37.31	35.72	36.00	36.00	-3.51%	379
Jun 29, 2026	39.35	39.35	37.30	37.31	37.31	-0.51%	2,825
Jun 25, 2026	38.56	38.56	36.00	37.50	37.50	-0.79%	144
Jun 24, 2026	37.84	37.84	34.24	37.80	37.80	4.88%	2,778
Jun 23, 2026	35.55	38.09	35.50	36.04	36.04	-0.66%	221
Jun 22, 2026	34.87	36.47	33.10	36.28	36.28	4.43%	8,503
Jun 19, 2026	34.87	34.87	31.55	34.74	34.74	4.61%	11,391
Jun 18, 2026	36.69	36.69	33.21	33.21	33.21	-4.98%	433
Jun 17, 2026	35.28	35.28	31.92	34.95	34.95	4.02%	106
Jun 16, 2026	32.00	33.60	30.40	33.60	33.60	5.00%	1,966
Jun 15, 2026	32.54	32.54	32.00	32.00	32.00	-1.66%	66
Jun 12, 2026	34.94	35.90	32.54	32.54	32.54	-4.99%	49