Dalmia Industrial Development Limited (BOM:539900)
India · Delayed Price · Currency is INR 9.75
+0.67 (7.38%)
At close: Aug 24, 2026
BOM:539900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.56 | 10.49 | 9.02 | 10.20 | 10.20 | 4.62% | 7,477 |
| Aug 24, 2026 | 9.97 | 9.97 | 9.75 | 9.75 | 9.75 | 7.38% | 683 |
| Aug 21, 2026 | 9.03 | 9.84 | 9.00 | 9.08 | 9.08 | -7.35% | 1,767 |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.77% | 88 |
| Aug 19, 2026 | 9.92 | 9.92 | 8.12 | 9.63 | 9.63 | 6.76% | 10,013 |
| Aug 18, 2026 | 10.00 | 10.15 | 9.00 | 9.02 | 9.02 | -9.80% | 1,212 |
| Aug 17, 2026 | 8.86 | 10.22 | 8.86 | 10.00 | 10.00 | 2.04% | 1,152 |
| Aug 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 20 |
| Aug 13, 2026 | 10.04 | 10.04 | 8.87 | 9.80 | 9.80 | -0.41% | 297 |
| Aug 12, 2026 | 9.00 | 9.89 | 9.00 | 9.84 | 9.84 | 9.33% | 1,617 |
| Aug 11, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.88% | 23 |
| Aug 10, 2026 | 9.90 | 9.90 | 9.00 | 9.08 | 9.08 | -8.28% | 5,603 |
| Aug 7, 2026 | 9.00 | 9.90 | 8.96 | 9.90 | 9.90 | 10.00% | 4,464 |
| Aug 5, 2026 | 9.03 | 9.11 | 9.00 | 9.00 | 9.00 | 0.56% | 1,498 |
| Aug 4, 2026 | 10.10 | 10.10 | 8.92 | 8.95 | 8.95 | -9.60% | 230 |
| Aug 3, 2026 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | - | 372 |
| Jul 31, 2026 | 9.90 | 9.90 | 9.00 | 9.90 | 9.90 | -0.40% | 62 |
| Jul 29, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% | 2 |
| Jul 28, 2026 | 10.00 | 10.00 | 9.04 | 9.98 | 9.98 | -0.20% | 63 |
| Jul 27, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 190 |
| Jul 23, 2026 | 10.00 | 10.00 | 8.92 | 10.00 | 10.00 | 1.01% | 135 |
| Jul 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Jul 21, 2026 | 10.00 | 10.00 | 9.09 | 9.90 | 9.90 | -1.00% | 45 |
| Jul 20, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 5.60% | 273 |
| Jul 17, 2026 | 10.89 | 10.89 | 9.47 | 9.47 | 9.47 | -4.34% | 1,083 |
| Jul 16, 2026 | 9.97 | 9.97 | 9.49 | 9.90 | 9.90 | -1.00% | 244 |
| Jul 15, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | -4.21% | 7 |
| Jul 14, 2026 | 9.92 | 10.50 | 9.00 | 10.44 | 10.44 | 6.21% | 3,499 |
| Jul 13, 2026 | 10.28 | 10.97 | 9.45 | 9.83 | 9.83 | -6.29% | 1,485 |
| Jul 10, 2026 | 10.50 | 10.71 | 9.79 | 10.49 | 10.49 | -0.10% | 1,311 |
| Jul 9, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -3.40% | 154 |
| Jul 8, 2026 | 10.90 | 10.90 | 10.68 | 10.87 | 10.87 | 8.70% | 2,262 |
| Jul 7, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -1.19% | 510 |
| Jul 6, 2026 | 9.50 | 10.33 | 9.50 | 10.12 | 10.12 | -2.50% | 24 |
| Jul 3, 2026 | 8.77 | 10.64 | 8.77 | 10.38 | 10.38 | 6.90% | 2,123 |
| Jul 2, 2026 | 9.95 | 9.95 | 9.25 | 9.71 | 9.71 | 4.97% | 1,450 |
| Jul 1, 2026 | 10.00 | 10.00 | 9.20 | 9.25 | 9.25 | -7.50% | 1,033 |
| Jun 30, 2026 | 10.19 | 11.20 | 9.36 | 10.00 | 10.00 | -2.34% | 685 |
| Jun 29, 2026 | 10.50 | 10.50 | 10.24 | 10.24 | 10.24 | -2.48% | 501 |
| Jun 25, 2026 | 10.95 | 11.00 | 10.27 | 10.50 | 10.50 | 4.27% | 336 |
| Jun 24, 2026 | 9.32 | 10.18 | 9.27 | 10.07 | 10.07 | 8.51% | 954 |
| Jun 23, 2026 | 9.40 | 10.28 | 9.28 | 9.28 | 9.28 | -1.80% | 397 |
| Jun 22, 2026 | 9.49 | 9.49 | 9.00 | 9.45 | 9.45 | -0.42% | 155 |
| Jun 19, 2026 | 9.49 | 9.50 | 9.49 | 9.49 | 9.49 | - | 737 |
| Jun 18, 2026 | 9.51 | 10.38 | 9.48 | 9.49 | 9.49 | -9.79% | 2,243 |
| Jun 17, 2026 | 11.45 | 11.45 | 9.45 | 10.52 | 10.52 | 0.77% | 2,157 |
| Jun 16, 2026 | 10.85 | 10.85 | 9.03 | 10.44 | 10.44 | 5.56% | 58 |
| Jun 15, 2026 | 10.40 | 10.40 | 8.98 | 9.89 | 9.89 | - | 2,519 |
| Jun 12, 2026 | 9.50 | 10.40 | 9.00 | 9.89 | 9.89 | -0.90% | 1,002 |
| Jun 11, 2026 | 10.47 | 10.47 | 9.45 | 9.98 | 9.98 | -4.68% | 2,239 |