Dalmia Industrial Development Limited (BOM:539900)
India · Delayed Price · Currency is INR 7.94
-1.01 (-11.28%)
At close: Oct 23, 2026
BOM:539900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.89 | 8.89 | 7.73 | 7.94 | 7.94 | -11.28% | 281 |
| Oct 22, 2026 | 8.00 | 9.30 | 8.00 | 8.95 | 8.95 | -0.33% | 82 |
| Oct 19, 2026 | 9.49 | 9.49 | 8.01 | 8.98 | 8.98 | -5.37% | 4,151 |
| Oct 16, 2026 | 9.10 | 9.49 | 9.00 | 9.49 | 9.49 | 9.33% | 17 |
| Oct 15, 2026 | 9.20 | 9.78 | 8.26 | 8.68 | 8.68 | -7.66% | 12,221 |
| Oct 14, 2026 | 11.50 | 11.50 | 9.00 | 9.40 | 9.40 | -10.13% | 3,405 |
| Oct 13, 2026 | 9.58 | 11.25 | 9.36 | 10.46 | 10.46 | 11.40% | 12,359 |
| Oct 12, 2026 | 9.25 | 9.39 | 9.00 | 9.39 | 9.39 | 12.32% | 1,309 |
| Oct 9, 2026 | 8.87 | 9.48 | 8.02 | 8.36 | 8.36 | -9.13% | 2,020 |
| Oct 8, 2026 | 8.91 | 9.75 | 8.87 | 9.20 | 9.20 | 3.72% | 313 |
| Oct 7, 2026 | 8.87 | 9.69 | 8.87 | 8.87 | 8.87 | - | 223 |
| Oct 6, 2026 | 9.00 | 9.74 | 8.32 | 8.87 | 8.87 | - | 3,040 |
| Oct 5, 2026 | 8.90 | 8.94 | 8.11 | 8.87 | 8.87 | 1.60% | 1,360 |
| Oct 1, 2026 | 7.80 | 8.73 | 7.80 | 8.73 | 8.73 | 4.30% | 627 |
| Sep 30, 2026 | 9.81 | 9.81 | 8.11 | 8.37 | 8.37 | -7.00% | 5,567 |
| Sep 29, 2026 | 9.98 | 9.98 | 8.50 | 9.00 | 9.00 | -1.85% | 971 |
| Sep 28, 2026 | 8.38 | 9.21 | 8.38 | 9.17 | 9.17 | 9.43% | 240 |
| Sep 25, 2026 | 8.88 | 8.88 | 8.23 | 8.38 | 8.38 | -4.77% | 597 |
| Sep 24, 2026 | 9.75 | 9.75 | 8.80 | 8.80 | 8.80 | -0.79% | 3,379 |
| Sep 23, 2026 | 9.47 | 9.47 | 8.53 | 8.87 | 8.87 | -6.34% | 10,590 |
| Sep 22, 2026 | 9.33 | 9.58 | 8.22 | 9.47 | 9.47 | 8.73% | 6,699 |
| Sep 21, 2026 | 9.47 | 9.47 | 8.62 | 8.71 | 8.71 | -6.65% | 543 |
| Sep 18, 2026 | 9.43 | 9.43 | 8.63 | 9.33 | 9.33 | -1.48% | 2,227 |
| Sep 17, 2026 | 9.66 | 9.66 | 9.47 | 9.47 | 9.47 | - | 175 |
| Sep 16, 2026 | 9.48 | 9.48 | 8.73 | 9.47 | 9.47 | 0.32% | 1,245 |
| Sep 15, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 231 |
| Sep 11, 2026 | 9.44 | 9.60 | 9.40 | 9.44 | 9.44 | 4.66% | 824 |
| Sep 10, 2026 | 9.00 | 9.44 | 9.00 | 9.02 | 9.02 | -4.85% | 104 |
| Sep 9, 2026 | 9.59 | 9.59 | 9.48 | 9.48 | 9.48 | -1.15% | 712 |
| Sep 8, 2026 | 9.99 | 9.99 | 8.63 | 9.59 | 9.59 | 5.27% | 7,694 |
| Sep 7, 2026 | 8.54 | 9.90 | 8.54 | 9.11 | 9.11 | 0.44% | 4,789 |
| Sep 4, 2026 | 10.08 | 10.08 | 8.26 | 9.07 | 9.07 | -1.09% | 15,795 |
| Sep 3, 2026 | 8.66 | 9.17 | 8.66 | 9.17 | 9.17 | 6.50% | 910 |
| Sep 2, 2026 | 9.21 | 9.21 | 8.50 | 8.61 | 8.61 | -6.41% | 6,590 |
| Sep 1, 2026 | 9.01 | 9.43 | 9.01 | 9.20 | 9.20 | -4.37% | 2,199 |
| Aug 31, 2026 | 10.69 | 10.69 | 9.12 | 9.62 | 9.62 | -1.23% | 705 |
| Aug 28, 2026 | 9.78 | 9.78 | 9.70 | 9.74 | 9.74 | - | 45 |
| Aug 27, 2026 | 10.90 | 10.90 | 9.55 | 9.74 | 9.74 | -6.17% | 1,079 |
| Aug 26, 2026 | 10.40 | 10.40 | 10.25 | 10.38 | 10.38 | 1.76% | 247 |
| 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 |