Dalmia Industrial Development Limited (BOM:539900)
India · Delayed Price · Currency is INR 11.50
-0.05 (-0.43%)
At close: Apr 21, 2026
BOM:539900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 11.55 | 11.55 | 11.32 | 11.50 | 11.50 | -0.43% | 9,004 |
| Apr 20, 2026 | 11.59 | 11.59 | 11.55 | 11.55 | 11.55 | -0.35% | 3,001 |
| Apr 17, 2026 | 11.82 | 11.82 | 11.50 | 11.59 | 11.59 | - | 349 |
| Apr 16, 2026 | 11.80 | 11.80 | 11.50 | 11.59 | 11.59 | 2.39% | 4,470 |
| Apr 15, 2026 | 11.02 | 11.34 | 11.00 | 11.32 | 11.32 | 4.81% | 9,288 |
| Apr 13, 2026 | 10.90 | 10.90 | 10.52 | 10.80 | 10.80 | 3.85% | 3,232 |
| Apr 10, 2026 | 9.91 | 10.40 | 9.91 | 10.40 | 10.40 | 4.94% | 17,223 |
| Apr 9, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | - | 144 |
| Apr 8, 2026 | 9.50 | 9.98 | 9.50 | 9.91 | 9.91 | 3.77% | 1,606 |
| Apr 7, 2026 | 9.00 | 9.67 | 9.00 | 9.55 | 9.55 | 3.69% | 3,205 |
| Apr 6, 2026 | 9.19 | 9.21 | 9.19 | 9.21 | 9.21 | - | 19 |
| Apr 2, 2026 | 9.41 | 9.41 | 9.20 | 9.21 | 9.21 | -0.22% | 899 |
| Apr 1, 2026 | 8.85 | 9.28 | 8.84 | 9.23 | 9.23 | 4.41% | 267 |
| Mar 30, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.95% | 1 |
| Mar 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.43% | 100 |
| Mar 25, 2026 | 8.85 | 9.54 | 8.70 | 9.34 | 9.34 | 2.08% | 757 |
| Mar 24, 2026 | 9.63 | 9.63 | 9.15 | 9.15 | 9.15 | -4.98% | 3,031 |
| Mar 23, 2026 | 8.85 | 9.73 | 8.85 | 9.63 | 9.63 | 3.55% | 15,675 |
| Mar 20, 2026 | 9.75 | 9.75 | 9.00 | 9.30 | 9.30 | -1.06% | 2,113 |
| Mar 19, 2026 | 9.74 | 9.74 | 9.40 | 9.40 | 9.40 | 0.64% | 282 |
| Mar 18, 2026 | 9.08 | 9.53 | 9.08 | 9.34 | 9.34 | 2.86% | 15,768 |
| Mar 17, 2026 | 8.40 | 9.08 | 8.22 | 9.08 | 9.08 | 4.97% | 1,246 |
| Mar 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | 175 |
| Mar 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1 |
| Mar 12, 2026 | 9.27 | 9.71 | 9.10 | 9.10 | 9.10 | -1.62% | 228 |
| Mar 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.40% | 1 |
| Mar 10, 2026 | 8.90 | 8.90 | 8.86 | 8.86 | 8.86 | 0.80% | 6,020 |
| Mar 9, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.89% | 1,127 |
| Mar 6, 2026 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | - | 95 |
| 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 |