Darjeeling Industriies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	34.85	36.59	33.11	34.25	34.25	-1.72%	1,029
Jun 10, 2026	33.30	34.90	31.64	34.85	34.85	4.65%	145
Jun 9, 2026	33.00	33.30	31.64	33.30	33.30	-	58
Jun 8, 2026	36.72	36.72	33.25	33.30	33.30	-4.83%	2,046
Jun 5, 2026	35.92	35.92	32.50	34.99	34.99	2.28%	1,501
Jun 4, 2026	36.00	36.00	34.20	34.21	34.21	-4.97%	471
Jun 3, 2026	38.70	38.70	35.53	36.00	36.00	-2.33%	429
Jun 2, 2026	38.79	38.79	36.86	36.86	36.86	-4.98%	2,795
Jun 1, 2026	37.75	39.50	37.58	38.79	38.79	-1.92%	1,130
May 29, 2026	35.91	39.69	35.91	39.55	39.55	4.63%	5,558
May 27, 2026	36.66	38.68	36.66	37.80	37.80	2.61%	1,103
May 26, 2026	37.00	38.00	36.62	36.84	36.84	-4.41%	2,156
May 25, 2026	37.00	38.85	35.15	38.54	38.54	4.16%	1,161
May 22, 2026	38.50	38.50	36.16	37.00	37.00	-2.79%	1,404
May 21, 2026	38.85	38.85	36.00	38.06	38.06	2.86%	396