Dollar Industries Limited (BOM:541403)
India · Delayed Price · Currency is INR 275.25
+1.60 (0.58%)
At close: Sep 21, 2026
BOM:541403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 272.00 | 278.00 | 265.00 | 273.65 | 273.65 | - | 18,079 |
| Sep 18, 2026 | 268.60 | 278.00 | 266.90 | 273.65 | 273.65 | 3.21% | 7,124 |
| Sep 17, 2026 | 267.45 | 268.35 | 263.60 | 265.15 | 265.15 | -0.54% | 3,039 |
| Sep 16, 2026 | 262.85 | 268.00 | 258.20 | 266.60 | 266.60 | 1.33% | 10,183 |
| Sep 15, 2026 | 274.60 | 274.60 | 261.10 | 263.10 | 263.10 | -4.17% | 8,832 |
| Sep 11, 2026 | 268.25 | 276.85 | 265.75 | 274.55 | 274.55 | 1.01% | 9,983 |
| Sep 10, 2026 | 275.20 | 275.20 | 267.90 | 271.80 | 271.80 | -0.82% | 7,936 |
| Sep 9, 2026 | 263.55 | 275.95 | 261.20 | 274.05 | 274.05 | 3.43% | 5,304 |
| Sep 8, 2026 | 260.30 | 265.90 | 259.15 | 264.95 | 264.95 | 0.97% | 2,535 |
| Sep 7, 2026 | 260.80 | 263.95 | 260.45 | 262.40 | 262.40 | -0.70% | 4,539 |
| Sep 4, 2026 | 264.95 | 267.50 | 263.05 | 264.25 | 264.25 | -0.49% | 6,036 |
| Sep 3, 2026 | 264.55 | 267.60 | 261.00 | 265.55 | 265.55 | 1.01% | 6,207 |
| Sep 2, 2026 | 267.10 | 267.10 | 260.80 | 262.90 | 262.90 | -1.35% | 8,316 |
| Sep 1, 2026 | 267.05 | 270.90 | 266.15 | 266.50 | 266.50 | -1.06% | 4,735 |
| Aug 31, 2026 | 272.10 | 272.60 | 267.20 | 269.35 | 269.35 | 0.60% | 6,703 |
| Aug 28, 2026 | 265.80 | 271.00 | 265.05 | 267.75 | 267.75 | 0.79% | 6,469 |
| Aug 27, 2026 | 271.30 | 271.30 | 265.00 | 265.65 | 265.65 | -1.77% | 1,696 |
| Aug 26, 2026 | 278.95 | 278.95 | 270.00 | 270.45 | 270.45 | -1.35% | 3,308 |
| Aug 25, 2026 | 272.15 | 275.95 | 272.15 | 274.15 | 274.15 | 0.15% | 2,799 |
| Aug 24, 2026 | 273.00 | 277.65 | 271.85 | 273.75 | 273.75 | -0.05% | 7,848 |
| Aug 21, 2026 | 272.55 | 275.25 | 271.20 | 273.90 | 273.90 | 0.02% | 4,563 |
| Aug 20, 2026 | 266.30 | 274.60 | 266.00 | 273.85 | 273.85 | 2.24% | 2,363 |
| Aug 19, 2026 | 269.95 | 272.05 | 266.05 | 267.85 | 267.85 | 0.07% | 2,278 |
| Aug 18, 2026 | 269.45 | 270.55 | 264.00 | 267.65 | 267.65 | -0.13% | 2,755 |
| Aug 17, 2026 | 273.00 | 273.00 | 265.40 | 268.00 | 268.00 | -1.85% | 3,010 |
| Aug 14, 2026 | 271.25 | 280.10 | 270.55 | 273.05 | 273.05 | 0.52% | 5,516 |
| Aug 13, 2026 | 278.50 | 279.95 | 270.80 | 271.65 | 271.65 | -2.09% | 6,101 |
| Aug 12, 2026 | 291.05 | 292.45 | 275.00 | 277.45 | 277.45 | -3.86% | 15,537 |
| Aug 11, 2026 | 278.50 | 297.75 | 273.95 | 288.60 | 288.60 | 3.46% | 34,249 |
| Aug 10, 2026 | 280.10 | 285.60 | 273.30 | 278.95 | 278.95 | -0.41% | 12,723 |
| Aug 7, 2026 | 288.45 | 288.45 | 278.00 | 280.10 | 280.10 | -0.74% | 13,396 |
| Aug 6, 2026 | 271.10 | 288.00 | 271.10 | 282.20 | 282.20 | 4.09% | 11,991 |
| Aug 5, 2026 | 273.75 | 275.45 | 270.00 | 271.10 | 271.10 | - | 5,497 |
| Aug 4, 2026 | 265.05 | 275.40 | 265.05 | 271.10 | 271.10 | 1.75% | 4,676 |
| Aug 3, 2026 | 264.00 | 269.40 | 264.00 | 266.45 | 266.45 | 0.09% | 8,672 |
| Jul 31, 2026 | 267.00 | 268.90 | 262.25 | 266.20 | 266.20 | -0.60% | 7,083 |
| Jul 30, 2026 | 253.80 | 269.15 | 253.80 | 267.80 | 267.80 | 4.51% | 14,701 |
| Jul 29, 2026 | 252.70 | 258.55 | 252.70 | 256.25 | 256.25 | 0.97% | 6,101 |
| Jul 28, 2026 | 256.95 | 256.95 | 252.70 | 253.80 | 253.80 | -0.41% | 2,629 |
| Jul 27, 2026 | 259.05 | 262.30 | 257.05 | 257.85 | 254.85 | -0.21% | 2,720 |
| Jul 24, 2026 | 252.05 | 258.85 | 249.20 | 258.40 | 255.39 | 2.48% | 3,706 |
| Jul 23, 2026 | 253.65 | 257.15 | 251.10 | 252.15 | 249.22 | -1.72% | 26,382 |
| Jul 22, 2026 | 258.20 | 258.20 | 255.25 | 256.55 | 253.57 | -1.29% | 5,396 |
| Jul 21, 2026 | 259.90 | 260.20 | 259.00 | 259.90 | 256.88 | -0.80% | 1,883 |
| Jul 20, 2026 | 259.70 | 262.05 | 257.75 | 262.00 | 258.95 | 0.23% | 1,756 |
| Jul 17, 2026 | 265.15 | 265.15 | 260.50 | 261.40 | 258.36 | -1.40% | 3,867 |
| Jul 16, 2026 | 264.85 | 267.50 | 263.00 | 265.10 | 262.02 | 0.57% | 3,932 |
| Jul 15, 2026 | 262.75 | 265.65 | 261.00 | 263.60 | 260.53 | 0.32% | 5,065 |
| Jul 14, 2026 | 266.00 | 267.60 | 261.30 | 262.75 | 259.69 | -2.29% | 7,292 |
| Jul 13, 2026 | 266.05 | 269.90 | 266.00 | 268.90 | 265.77 | -0.13% | 1,526 |