Darjeeling Industriies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	37.00	37.00	34.03	37.00	37.00	3.29%	1,728
May 19, 2026	37.70	39.58	35.82	35.82	35.82	-4.99%	1,089
May 18, 2026	37.70	37.70	36.00	37.70	37.70	-	1,754
May 15, 2026	38.80	38.80	37.35	37.70	37.70	1.89%	2,307
May 14, 2026	35.16	37.00	33.57	37.00	37.00	4.73%	2,386
May 13, 2026	35.33	35.33	35.33	35.33	35.33	-4.98%	905
May 12, 2026	39.13	39.13	37.18	37.18	37.18	-4.98%	338
May 11, 2026	41.10	41.10	39.13	39.13	39.13	-4.98%	938
May 8, 2026	45.33	45.33	41.03	41.18	41.18	-4.63%	2,652
May 7, 2026	41.50	43.40	41.50	43.18	43.18	4.05%	1,226
May 6, 2026	44.98	44.98	41.50	41.50	41.50	-3.26%	3,889
May 5, 2026	42.94	42.94	38.90	42.90	42.90	4.89%	3,647
May 4, 2026	39.80	40.97	39.10	40.90	40.90	4.82%	4,669
Apr 30, 2026	38.02	39.02	38.00	39.02	39.02	4.98%	5,770
Apr 29, 2026	36.11	37.17	35.40	37.17	37.17	5.00%	18,649
Apr 28, 2026	35.40	35.40	34.39	35.40	35.40	4.98%	7,523
Apr 27, 2026	32.76	33.72	32.75	33.72	33.72	4.98%	4,571
Apr 24, 2026	32.40	32.40	31.00	32.12	32.12	-0.86%	1,713
Apr 23, 2026	32.00	32.40	30.14	32.40	32.40	4.85%	26,189
Apr 22, 2026	32.90	32.90	30.13	30.90	30.90	-2.55%	590
Apr 21, 2026	29.25	31.80	28.95	31.71	31.71	4.34%	18,455
Apr 20, 2026	30.25	30.90	29.00	30.39	30.39	0.46%	491
Apr 17, 2026	29.80	30.40	29.50	30.25	30.25	-0.20%	3,011
Apr 16, 2026	30.00	31.25	29.60	30.31	30.31	1.03%	11,114
Apr 15, 2026	30.50	30.60	29.07	30.00	30.00	-1.96%	1,817
Apr 13, 2026	31.70	31.70	29.00	30.60	30.60	0.56%	1,376
Apr 10, 2026	30.31	31.65	29.02	30.43	30.43	0.63%	4,266
Apr 9, 2026	29.39	30.43	29.09	30.24	30.24	2.89%	9,619
Apr 8, 2026	30.80	30.80	29.00	29.39	29.39	-3.26%	694
Apr 7, 2026	30.58	30.99	28.71	30.38	30.38	1.33%	5,975
Apr 6, 2026	29.09	31.31	29.09	29.98	29.98	-0.33%	2,446
Apr 2, 2026	29.11	31.50	29.11	30.08	30.08	-1.83%	7,082
Apr 1, 2026	29.50	32.59	29.50	30.64	30.64	-1.29%	6,550
Mar 30, 2026	31.04	31.04	31.04	31.04	31.04	-4.99%	936
Mar 27, 2026	32.00	35.26	31.92	32.67	32.67	-2.74%	15,916
Mar 25, 2026	35.35	35.99	33.30	33.59	33.59	-4.03%	26,752
Mar 24, 2026	35.00	37.25	34.05	35.00	35.00	-2.34%	5,134
Mar 23, 2026	37.50	38.18	34.72	35.84	35.84	-1.92%	6,215
Mar 20, 2026	36.20	36.54	34.03	36.54	36.54	5.00%	3,591
Mar 19, 2026	34.62	34.80	33.15	34.80	34.80	4.98%	5,189
Mar 18, 2026	30.50	33.15	30.50	33.15	33.15	4.97%	5,023
Mar 17, 2026	30.50	31.58	28.58	31.58	31.58	4.99%	23,294
Mar 16, 2026	31.25	31.26	28.51	30.08	30.08	1.01%	26,994
Mar 13, 2026	29.78	29.78	29.78	29.78	29.78	4.97%	526
Mar 12, 2026	28.37	28.37	28.37	28.37	28.37	5.00%	165