Dollar Industries Limited (BOM:541403)
India · Delayed Price · Currency is INR 273.90
+0.05 (0.02%)
At close: Aug 21, 2026
BOM:541403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 269.85 | 275.15 | 268.80 | 269.25 | 266.12 | 0.73% | 6,548 |
| Jul 9, 2026 | 269.25 | 271.25 | 265.75 | 267.30 | 264.19 | 0.68% | 4,071 |
| Jul 8, 2026 | 272.50 | 272.85 | 264.50 | 265.50 | 262.41 | -2.35% | 5,745 |
| Jul 7, 2026 | 273.95 | 274.00 | 269.80 | 271.90 | 268.74 | -1.16% | 4,908 |
| Jul 6, 2026 | 280.70 | 280.70 | 270.70 | 275.10 | 271.90 | -0.36% | 5,523 |
| Jul 3, 2026 | 272.90 | 278.00 | 266.95 | 276.10 | 272.89 | 2.64% | 21,460 |
| Jul 2, 2026 | 265.70 | 271.40 | 262.85 | 269.00 | 265.87 | 1.26% | 24,825 |
| Jul 1, 2026 | 265.50 | 268.00 | 261.40 | 265.65 | 262.56 | -0.77% | 6,302 |
| Jun 30, 2026 | 270.60 | 271.00 | 266.95 | 267.70 | 264.59 | -1.91% | 7,083 |
| Jun 29, 2026 | 262.80 | 284.15 | 262.80 | 272.90 | 269.72 | 4.16% | 52,159 |
| Jun 25, 2026 | 272.10 | 272.10 | 261.05 | 262.00 | 258.95 | -1.67% | 4,624 |
| Jun 24, 2026 | 266.90 | 271.85 | 263.00 | 266.45 | 263.35 | -0.17% | 15,081 |
| Jun 23, 2026 | 259.95 | 275.45 | 256.75 | 266.90 | 263.79 | 2.56% | 14,835 |
| Jun 22, 2026 | 257.40 | 261.30 | 257.40 | 260.25 | 257.22 | 0.79% | 3,253 |
| Jun 19, 2026 | 259.70 | 259.70 | 255.90 | 258.20 | 255.20 | -0.71% | 3,335 |
| Jun 18, 2026 | 257.95 | 264.25 | 256.55 | 260.05 | 257.02 | 1.21% | 4,166 |
| Jun 17, 2026 | 252.35 | 258.95 | 251.00 | 256.95 | 253.96 | 1.56% | 5,864 |
| Jun 16, 2026 | 252.55 | 254.25 | 249.55 | 253.00 | 250.06 | - | 6,564 |
| Jun 15, 2026 | 248.90 | 255.40 | 248.90 | 253.00 | 250.06 | 1.63% | 12,650 |
| Jun 12, 2026 | 246.50 | 249.50 | 244.80 | 248.95 | 246.05 | 2.03% | 4,536 |