Dalmia Industrial Development Limited (BOM:539900)
India · Delayed Price · Currency is INR 8.82
+0.42 (5.00%)
At close: Jan 23, 2026
BOM:539900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 8.74 | 9.14 | 8.31 | 9.14 | 9.14 | 4.58% | 13,177 |
| Dec 18, 2025 | 8.95 | 8.95 | 8.74 | 8.74 | 8.74 | -5.00% | 4,397 |
| Dec 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.96% | 9,274 |
| Dec 16, 2025 | 10.60 | 10.60 | 9.68 | 9.68 | 9.68 | -4.91% | 338 |
| Dec 15, 2025 | 9.90 | 10.18 | 9.22 | 10.18 | 10.18 | 4.95% | 2,188 |
| Dec 12, 2025 | 9.80 | 9.80 | 9.69 | 9.70 | 9.70 | -4.90% | 78 |
| Dec 11, 2025 | 10.80 | 10.80 | 10.17 | 10.20 | 10.20 | -4.67% | 1,852 |
| Dec 10, 2025 | 11.10 | 11.10 | 10.34 | 10.70 | 10.70 | -1.65% | 671 |
| Dec 9, 2025 | 10.23 | 10.98 | 9.26 | 10.88 | 10.88 | 8.91% | 8,756 |
| Dec 8, 2025 | 9.27 | 9.99 | 9.20 | 9.99 | 9.99 | 9.90% | 27,244 |
| Dec 5, 2025 | 9.20 | 9.20 | 7.75 | 9.09 | 9.09 | 7.70% | 2,622 |
| Dec 4, 2025 | 7.68 | 8.48 | 7.68 | 8.44 | 8.44 | 4.46% | 19,922 |
| Dec 3, 2025 | 8.58 | 8.58 | 8.08 | 8.08 | 8.08 | -4.94% | 17,364 |
| Dec 2, 2025 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -4.92% | 220 |
| Dec 1, 2025 | 9.02 | 9.02 | 8.50 | 8.94 | 8.94 | - | 183 |
| Nov 28, 2025 | 9.04 | 9.04 | 8.94 | 8.94 | 8.94 | -0.67% | 212 |
| Nov 27, 2025 | 9.00 | 9.00 | 8.55 | 9.00 | 9.00 | - | 3,607 |
| Nov 26, 2025 | 9.00 | 9.00 | 8.55 | 9.00 | 9.00 | - | 533 |
| Nov 25, 2025 | 8.84 | 9.28 | 8.40 | 9.00 | 9.00 | 1.81% | 2,375 |
| Nov 24, 2025 | 8.95 | 8.95 | 8.70 | 8.84 | 8.84 | 1.14% | 641 |
| Nov 21, 2025 | 8.82 | 8.82 | 8.07 | 8.74 | 8.74 | 2.94% | 2,234 |
| Nov 20, 2025 | 8.56 | 8.56 | 7.77 | 8.49 | 8.49 | 3.92% | 1,645 |
| Nov 19, 2025 | 8.56 | 8.56 | 8.17 | 8.17 | 8.17 | - | 84 |
| Nov 18, 2025 | 8.60 | 8.60 | 8.17 | 8.17 | 8.17 | -5.00% | 2,658 |
| Nov 17, 2025 | 8.62 | 8.62 | 8.20 | 8.60 | 8.60 | 0.82% | 8,255 |
| Nov 14, 2025 | 8.65 | 8.65 | 8.53 | 8.53 | 8.53 | 0.47% | 834 |
| Nov 13, 2025 | 8.49 | 8.50 | 8.11 | 8.49 | 8.49 | -0.12% | 16,055 |