Darjeeling Industriies Limited (BOM:539770)
India · Delayed Price · Currency is INR 25.99
+0.71 (2.81%)
At close: Oct 1, 2026
Darjeeling Industriies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 25.28 | 26.45 | 24.03 | 25.99 | 25.99 | 2.81% | 1,574 |
| Sep 30, 2026 | 26.00 | 27.89 | 25.27 | 25.28 | 25.28 | -4.96% | 5,065 |
| Sep 29, 2026 | 28.56 | 28.56 | 25.85 | 26.60 | 26.60 | -2.21% | 3,097 |
| Sep 28, 2026 | 25.92 | 27.21 | 24.63 | 27.20 | 27.20 | 4.94% | 2,737 |
| Sep 25, 2026 | 28.63 | 28.63 | 25.92 | 25.92 | 25.92 | -4.95% | 1,809 |
| Sep 24, 2026 | 29.90 | 29.90 | 27.15 | 27.27 | 27.27 | -4.28% | 483 |
| Sep 23, 2026 | 27.00 | 28.50 | 26.03 | 28.49 | 28.49 | 3.98% | 13,308 |
| Sep 22, 2026 | 25.10 | 27.70 | 25.10 | 27.40 | 27.40 | 3.75% | 118 |
| Sep 21, 2026 | 28.35 | 28.35 | 26.41 | 26.41 | 26.41 | -4.97% | 3,741 |
| Sep 18, 2026 | 28.05 | 28.05 | 25.67 | 27.79 | 27.79 | 2.85% | 12,740 |
| Sep 17, 2026 | 26.50 | 27.78 | 25.18 | 27.02 | 27.02 | 1.96% | 1,136 |
| Sep 16, 2026 | 25.51 | 26.60 | 24.12 | 26.50 | 26.50 | 4.41% | 4,744 |
| Sep 15, 2026 | 27.60 | 27.60 | 25.07 | 25.38 | 25.38 | -3.79% | 1,881 |
| Sep 11, 2026 | 25.13 | 26.38 | 23.88 | 26.38 | 26.38 | 4.97% | 2,090 |
| Sep 10, 2026 | 27.45 | 27.45 | 25.13 | 25.13 | 25.13 | -4.99% | 2,792 |
| Sep 9, 2026 | 26.62 | 26.62 | 25.30 | 26.45 | 26.45 | -0.68% | 2,442 |
| Sep 8, 2026 | 29.42 | 29.42 | 26.63 | 26.63 | 26.63 | -4.99% | 8,780 |
| Sep 7, 2026 | 28.03 | 28.03 | 28.00 | 28.03 | 28.03 | 4.98% | 18,306 |
| Sep 4, 2026 | 28.57 | 28.57 | 26.61 | 26.70 | 26.70 | -4.68% | 9,016 |
| Sep 3, 2026 | 26.56 | 28.28 | 26.56 | 28.01 | 28.01 | 3.36% | 1,342 |
| Sep 2, 2026 | 28.28 | 29.36 | 26.61 | 27.10 | 27.10 | -3.21% | 2,523 |
| Sep 1, 2026 | 28.00 | 28.00 | 27.37 | 28.00 | 28.00 | -2.71% | 5,524 |
| Aug 31, 2026 | 30.45 | 30.45 | 27.55 | 28.78 | 28.78 | -0.76% | 8,600 |
| Aug 28, 2026 | 29.20 | 29.20 | 26.42 | 29.00 | 29.00 | 4.28% | 9,711 |
| Aug 27, 2026 | 25.32 | 27.98 | 25.32 | 27.81 | 27.81 | 4.35% | 15,161 |
| Aug 26, 2026 | 27.01 | 27.90 | 26.65 | 26.65 | 26.65 | -4.99% | 3,156 |
| Aug 25, 2026 | 29.52 | 30.99 | 28.05 | 28.05 | 28.05 | -4.98% | 32,785 |
| Aug 24, 2026 | 29.52 | 29.52 | 29.51 | 29.52 | 29.52 | 4.98% | 4,111 |
| 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 |