Dindigul Farm Product Limited (BOM:544201)
India · Delayed Price · Currency is INR 21.45
+0.20 (0.94%)
At close: Apr 21, 2026
Dindigul Farm Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 21.45 | 21.45 | 20.38 | 20.72 | 20.72 | -3.40% | 14,000 |
| Apr 21, 2026 | 21.75 | 21.75 | 20.55 | 21.45 | 21.45 | 0.94% | 26,000 |
| Apr 20, 2026 | 22.28 | 22.28 | 20.41 | 21.25 | 21.25 | -1.07% | 56,000 |
| Apr 17, 2026 | 20.47 | 21.49 | 19.45 | 21.48 | 21.48 | 4.93% | 116,000 |
| Apr 16, 2026 | 20.47 | 20.47 | 20.46 | 20.47 | 20.47 | 4.97% | 84,000 |
| Apr 15, 2026 | 19.50 | 19.50 | 19.05 | 19.50 | 19.50 | 4.95% | 50,000 |
| Apr 13, 2026 | 18.58 | 18.58 | 18.35 | 18.58 | 18.58 | 4.97% | 92,000 |
| Apr 10, 2026 | 17.70 | 17.70 | 17.69 | 17.70 | 17.70 | 4.98% | 16,000 |
| Apr 9, 2026 | 16.85 | 16.86 | 16.00 | 16.86 | 16.86 | 4.98% | 58,000 |
| Apr 8, 2026 | 16.06 | 16.06 | 15.10 | 16.06 | 16.06 | 4.97% | 116,000 |
| Apr 7, 2026 | 15.30 | 15.30 | 14.50 | 15.30 | 15.30 | 4.94% | 128,000 |
| Apr 6, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 4.97% | 22,000 |
| Apr 2, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 4.99% | 6,000 |
| Apr 1, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00% | 2,000 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 24,000 |
| Mar 27, 2026 | 11.94 | 12.00 | 11.94 | 12.00 | 12.00 | 4.99% | 52,000 |
| Mar 25, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 4.96% | 16,000 |
| Mar 24, 2026 | 11.30 | 11.74 | 10.75 | 10.89 | 10.89 | -3.63% | 98,000 |
| Mar 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 4,000 |
| Mar 20, 2026 | 10.97 | 11.34 | 10.35 | 11.30 | 11.30 | 4.63% | 196,000 |
| Mar 19, 2026 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | 4.55% | 12,000 |
| Mar 18, 2026 | 10.50 | 10.75 | 9.91 | 10.33 | 10.33 | -0.86% | 76,000 |
| Mar 17, 2026 | 11.40 | 11.50 | 10.42 | 10.42 | 10.42 | -4.93% | 132,000 |
| Mar 16, 2026 | 10.85 | 11.00 | 10.85 | 10.96 | 10.96 | -2.58% | 8,000 |
| Mar 13, 2026 | 11.26 | 12.42 | 11.25 | 11.25 | 11.25 | -4.98% | 126,000 |
| Mar 12, 2026 | 12.00 | 12.06 | 11.60 | 11.84 | 11.84 | -1.09% | 100,000 |
| Mar 11, 2026 | 12.26 | 12.26 | 11.74 | 11.97 | 11.97 | 2.48% | 88,000 |
| Mar 10, 2026 | 11.50 | 11.75 | 11.50 | 11.68 | 11.68 | 1.92% | 16,000 |
| Mar 9, 2026 | 12.01 | 12.01 | 11.45 | 11.46 | 11.46 | -4.58% | 12,000 |
| Mar 6, 2026 | 12.05 | 12.05 | 12.00 | 12.01 | 12.01 | -4.00% | 12,000 |
| Mar 5, 2026 | 12.40 | 12.51 | 11.55 | 12.51 | 12.51 | 4.95% | 30,000 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.60 | 11.92 | 11.92 | -0.25% | 10,000 |
| Mar 2, 2026 | 12.00 | 12.01 | 11.81 | 11.95 | 11.95 | -3.86% | 30,000 |
| Feb 27, 2026 | 12.90 | 12.90 | 12.36 | 12.43 | 12.43 | -3.64% | 8,000 |
| Feb 26, 2026 | 12.95 | 13.00 | 12.88 | 12.90 | 12.90 | -4.80% | 12,000 |
| Feb 25, 2026 | 13.00 | 13.55 | 13.00 | 13.55 | 13.55 | 4.23% | 10,000 |
| Feb 24, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | -3.42% | 20,000 |
| Feb 23, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -4.94% | 8,000 |
| Feb 19, 2026 | 14.60 | 14.60 | 14.16 | 14.16 | 14.16 | -4.97% | 26,000 |
| Feb 18, 2026 | 15.00 | 15.00 | 14.00 | 14.90 | 14.90 | 2.76% | 8,000 |
| Feb 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.13% | 6,000 |
| Feb 16, 2026 | 14.80 | 14.80 | 14.06 | 14.06 | 14.06 | -5.00% | 28,000 |
| Feb 13, 2026 | 14.58 | 14.80 | 14.58 | 14.80 | 14.80 | 1.51% | 16,000 |
| Feb 12, 2026 | 15.00 | 15.00 | 14.58 | 14.58 | 14.58 | -1.49% | 8,000 |
| Feb 11, 2026 | 13.80 | 14.85 | 13.80 | 14.80 | 14.80 | 8.82% | 130,000 |
| Feb 10, 2026 | 12.65 | 13.75 | 12.65 | 13.60 | 13.60 | 8.80% | 20,000 |
| Feb 9, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 5.93% | 8,000 |
| Feb 6, 2026 | 11.05 | 11.80 | 11.05 | 11.80 | 11.80 | 1.72% | 10,000 |
| Feb 5, 2026 | 12.01 | 12.01 | 11.02 | 11.60 | 11.60 | -5.23% | 184,000 |
| Feb 4, 2026 | 12.60 | 12.75 | 11.97 | 12.24 | 12.24 | -2.86% | 94,000 |