Dollar Industries Limited (BOM:541403)
India · Delayed Price · Currency is INR 276.40
-0.05 (-0.02%)
At close: Apr 21, 2026
BOM:541403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 277.75 | 278.80 | 275.00 | 276.40 | 276.40 | -0.02% | 2,627 |
| Apr 20, 2026 | 277.55 | 278.00 | 272.65 | 276.45 | 276.45 | -0.29% | 6,141 |
| Apr 17, 2026 | 277.10 | 278.10 | 274.65 | 277.25 | 277.25 | 0.73% | 1,648 |
| Apr 16, 2026 | 278.60 | 280.10 | 272.00 | 275.25 | 275.25 | 0.47% | 10,675 |
| Apr 15, 2026 | 271.95 | 276.55 | 267.35 | 273.95 | 273.95 | 2.72% | 7,451 |
| Apr 13, 2026 | 250.50 | 278.25 | 248.50 | 266.70 | 266.70 | 4.06% | 24,452 |
| Apr 10, 2026 | 248.75 | 258.00 | 248.50 | 256.30 | 256.30 | 4.36% | 14,185 |
| Apr 9, 2026 | 247.00 | 252.60 | 245.50 | 245.60 | 245.60 | -1.70% | 8,149 |
| Apr 8, 2026 | 246.15 | 256.50 | 245.00 | 249.85 | 249.85 | 2.59% | 18,897 |
| Apr 7, 2026 | 248.20 | 251.00 | 240.25 | 243.55 | 243.55 | -1.00% | 16,386 |
| Apr 6, 2026 | 249.95 | 253.00 | 242.00 | 246.00 | 246.00 | -1.89% | 11,561 |
| Apr 2, 2026 | 242.60 | 253.20 | 227.40 | 250.75 | 250.75 | 3.36% | 12,006 |
| Apr 1, 2026 | 234.05 | 243.30 | 227.00 | 242.60 | 242.60 | 8.86% | 7,295 |
| Mar 30, 2026 | 222.00 | 230.00 | 220.60 | 222.85 | 222.85 | -3.74% | 8,084 |
| Mar 27, 2026 | 248.75 | 248.75 | 230.05 | 231.50 | 231.50 | -6.48% | 14,786 |
| Mar 25, 2026 | 254.70 | 258.00 | 246.50 | 247.55 | 247.55 | 0.22% | 3,213 |
| Mar 24, 2026 | 248.00 | 248.70 | 240.30 | 247.00 | 247.00 | 1.90% | 4,325 |
| Mar 23, 2026 | 259.50 | 259.50 | 240.60 | 242.40 | 242.40 | -6.46% | 3,593 |
| Mar 20, 2026 | 255.00 | 269.20 | 250.00 | 259.15 | 259.15 | 3.39% | 7,063 |
| Mar 19, 2026 | 254.90 | 258.25 | 250.05 | 250.65 | 250.65 | -3.86% | 1,378 |
| Mar 18, 2026 | 248.85 | 266.00 | 248.85 | 260.70 | 260.70 | 4.76% | 6,314 |
| Mar 17, 2026 | 246.30 | 250.60 | 241.60 | 248.85 | 248.85 | 1.06% | 2,978 |
| Mar 16, 2026 | 247.90 | 247.90 | 233.95 | 246.25 | 246.25 | -0.08% | 4,599 |
| Mar 13, 2026 | 260.05 | 260.05 | 244.35 | 246.45 | 246.45 | -3.84% | 2,990 |
| Mar 12, 2026 | 260.25 | 262.55 | 252.60 | 256.30 | 256.30 | -1.54% | 1,871 |
| Mar 11, 2026 | 262.35 | 266.30 | 256.90 | 260.30 | 260.30 | 0.48% | 3,675 |
| Mar 10, 2026 | 255.55 | 263.20 | 255.55 | 259.05 | 259.05 | 1.49% | 9,254 |
| Mar 9, 2026 | 263.00 | 264.55 | 247.05 | 255.25 | 255.25 | -6.21% | 7,604 |
| Mar 6, 2026 | 271.10 | 275.20 | 270.20 | 272.15 | 272.15 | 0.41% | 2,698 |
| Mar 5, 2026 | 270.00 | 275.30 | 267.75 | 271.05 | 271.05 | 1.78% | 4,493 |
| Mar 4, 2026 | 258.00 | 270.35 | 258.00 | 266.30 | 266.30 | -3.16% | 3,420 |
| Mar 2, 2026 | 270.55 | 288.65 | 270.55 | 275.00 | 275.00 | -6.30% | 2,285 |
| Feb 27, 2026 | 290.40 | 294.90 | 290.00 | 293.50 | 293.50 | 1.35% | 1,089 |
| Feb 26, 2026 | 288.30 | 292.35 | 285.95 | 289.60 | 289.60 | 0.47% | 1,564 |
| Feb 25, 2026 | 294.30 | 295.50 | 287.85 | 288.25 | 288.25 | -2.02% | 2,461 |
| Feb 24, 2026 | 298.10 | 298.45 | 294.00 | 294.20 | 294.20 | -2.50% | 473 |
| Feb 23, 2026 | 302.05 | 305.50 | 297.70 | 301.75 | 301.75 | 0.02% | 1,077 |
| Feb 20, 2026 | 303.15 | 307.75 | 300.20 | 301.70 | 301.70 | -0.67% | 3,676 |
| Feb 19, 2026 | 302.55 | 311.15 | 301.45 | 303.75 | 303.75 | -2.47% | 3,379 |
| Feb 18, 2026 | 314.50 | 315.25 | 310.10 | 311.45 | 311.45 | -0.76% | 460 |
| Feb 17, 2026 | 309.00 | 316.00 | 308.50 | 313.85 | 313.85 | 3.04% | 2,523 |
| Feb 16, 2026 | 304.20 | 307.35 | 303.75 | 304.60 | 304.60 | -1.42% | 1,296 |
| Feb 13, 2026 | 311.30 | 313.70 | 305.95 | 309.00 | 309.00 | -0.87% | 3,414 |
| Feb 12, 2026 | 323.15 | 327.10 | 302.60 | 311.70 | 311.70 | -6.61% | 11,957 |
| Feb 11, 2026 | 331.50 | 341.75 | 330.10 | 333.75 | 333.75 | 0.01% | 3,107 |
| Feb 10, 2026 | 332.10 | 337.00 | 329.45 | 333.70 | 333.70 | 0.48% | 1,101 |
| Feb 9, 2026 | 330.00 | 334.05 | 328.15 | 332.10 | 332.10 | -0.52% | 1,085 |
| Feb 6, 2026 | 327.50 | 335.00 | 324.75 | 333.85 | 333.85 | 1.94% | 474 |
| Feb 5, 2026 | 334.90 | 338.25 | 326.05 | 327.50 | 327.50 | -2.18% | 1,132 |
| Feb 4, 2026 | 331.70 | 339.00 | 331.05 | 334.80 | 334.80 | 0.95% | 1,203 |