Dalmia Industrial Development Limited (BOM:539900)
India · Delayed Price · Currency is INR 8.38
+0.39 (4.88%)
At close: Mar 5, 2026
BOM:539900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.99 | 8.38 | 7.99 | 8.38 | 8.38 | 4.88% | 1,205 |
| Mar 4, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 10 |
| Mar 2, 2026 | 8.04 | 8.04 | 7.64 | 7.99 | 7.99 | -0.62% | 1,253 |
| Feb 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -4.96% | 5,003 |
| Feb 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | 5 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.92% | 2,186 |
| Feb 24, 2026 | 8.48 | 8.94 | 8.48 | 8.94 | 8.94 | 4.93% | 51 |
| Feb 23, 2026 | 8.92 | 8.96 | 8.50 | 8.52 | 8.52 | -4.48% | 185 |
| Feb 20, 2026 | 8.94 | 8.94 | 8.92 | 8.92 | 8.92 | -0.22% | 22 |
| Feb 19, 2026 | 9.40 | 9.40 | 8.94 | 8.94 | 8.94 | -4.89% | 538 |
| Feb 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 2 |
| Feb 17, 2026 | 9.50 | 9.50 | 9.12 | 9.40 | 9.40 | -2.08% | 354 |
| Feb 16, 2026 | 9.19 | 9.64 | 9.19 | 9.60 | 9.60 | 4.46% | 442 |
| Feb 13, 2026 | 8.81 | 9.43 | 8.81 | 9.19 | 9.19 | 2.22% | 3,849 |
| Feb 12, 2026 | 8.57 | 8.99 | 8.57 | 8.99 | 8.99 | 4.90% | 406 |
| Feb 10, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 1 |
| Feb 9, 2026 | 8.01 | 8.57 | 8.01 | 8.57 | 8.57 | 4.90% | 2 |
| Feb 6, 2026 | 8.60 | 8.60 | 8.17 | 8.17 | 8.17 | -5.00% | 250 |
| Feb 5, 2026 | 9.05 | 9.05 | 8.60 | 8.60 | 8.60 | -4.97% | 1,368 |
| Feb 4, 2026 | 9.05 | 9.05 | 8.67 | 9.05 | 9.05 | 4.38% | 159 |
| Feb 3, 2026 | 8.89 | 9.12 | 8.67 | 8.67 | 8.67 | -4.93% | 589 |
| Feb 2, 2026 | 9.75 | 9.75 | 9.10 | 9.12 | 9.12 | -4.70% | 421 |
| Feb 1, 2026 | 9.58 | 9.58 | 8.94 | 9.57 | 9.57 | 1.92% | 440 |
| Jan 30, 2026 | 9.00 | 9.40 | 9.00 | 9.39 | 9.39 | 4.33% | 845 |
| Jan 29, 2026 | 8.88 | 9.30 | 8.42 | 9.00 | 9.00 | 1.58% | 552 |
| Jan 28, 2026 | 8.86 | 8.86 | 8.42 | 8.86 | 8.86 | - | 42 |
| Jan 27, 2026 | 9.26 | 9.26 | 8.82 | 8.86 | 8.86 | 0.45% | 337 |
| Jan 23, 2026 | 8.44 | 8.82 | 8.40 | 8.82 | 8.82 | 5.00% | 426 |
| Jan 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 1 |
| Jan 21, 2026 | 8.45 | 8.45 | 8.43 | 8.45 | 8.45 | 4.45% | 648 |
| Jan 20, 2026 | 7.86 | 8.09 | 7.78 | 8.09 | 8.09 | 4.93% | 4,446 |
| Jan 19, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.98% | 96 |
| Jan 16, 2026 | 7.56 | 7.58 | 7.56 | 7.56 | 7.56 | 4.71% | 1,428 |
| Jan 14, 2026 | 7.50 | 7.50 | 7.06 | 7.22 | 7.22 | -2.83% | 800 |
| Jan 13, 2026 | 8.15 | 8.15 | 7.39 | 7.43 | 7.43 | -4.38% | 2,573 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.77 | 7.77 | 7.77 | -4.90% | 1,619 |
| Jan 9, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.00% | 510 |
| Jan 8, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | -2.49% | 95 |
| Jan 7, 2026 | 8.86 | 8.86 | 8.82 | 8.82 | 8.82 | -0.68% | 9 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -1.33% | 5 |
| Jan 5, 2026 | 9.03 | 9.03 | 8.62 | 9.00 | 9.00 | -0.77% | 832 |
| Jan 2, 2026 | 9.09 | 9.09 | 8.66 | 9.07 | 9.07 | -0.44% | 1,358 |
| Jan 1, 2026 | 9.38 | 9.40 | 8.58 | 9.11 | 9.11 | 1.45% | 4,110 |
| Dec 31, 2025 | 9.00 | 9.38 | 8.50 | 8.98 | 8.98 | 0.45% | 2,084 |
| Dec 30, 2025 | 9.06 | 9.06 | 8.94 | 8.94 | 8.94 | -0.45% | 276 |
| Dec 29, 2025 | 8.82 | 8.98 | 8.55 | 8.98 | 8.98 | -0.22% | 556 |
| Dec 26, 2025 | 9.41 | 9.41 | 9.00 | 9.00 | 9.00 | -4.56% | 821 |
| Dec 24, 2025 | 9.40 | 9.47 | 8.60 | 9.43 | 9.43 | 4.55% | 1,211 |
| Dec 23, 2025 | 9.45 | 9.45 | 9.02 | 9.02 | 9.02 | -4.95% | 537 |
| Dec 22, 2025 | 9.59 | 9.59 | 8.70 | 9.49 | 9.49 | 3.83% | 177 |