Desco Infratech Limited (BOM:544387)
India · Delayed Price · Currency is INR 140.60
-12.65 (-8.25%)
At close: Jan 21, 2026
Desco Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 145.50 | 158.05 | 143.85 | 150.30 | 150.30 | 6.90% | 20,500 |
| Jan 21, 2026 | 153.10 | 154.65 | 135.20 | 140.60 | 140.60 | -8.25% | 35,000 |
| Jan 20, 2026 | 160.70 | 165.00 | 152.10 | 153.25 | 153.25 | -6.36% | 22,000 |
| Jan 19, 2026 | 165.80 | 169.75 | 160.10 | 163.65 | 163.65 | -1.30% | 22,000 |
| Jan 16, 2026 | 169.00 | 172.00 | 160.00 | 165.80 | 165.80 | -2.76% | 35,500 |
| Jan 14, 2026 | 178.00 | 179.00 | 170.00 | 170.50 | 170.50 | -1.79% | 8,500 |
| Jan 13, 2026 | 187.00 | 187.00 | 170.10 | 173.60 | 173.60 | -4.77% | 22,000 |
| Jan 12, 2026 | 184.00 | 186.00 | 180.00 | 182.30 | 182.30 | -4.93% | 21,000 |
| Jan 9, 2026 | 200.50 | 200.50 | 184.15 | 191.75 | 191.75 | -4.48% | 12,000 |
| Jan 8, 2026 | 185.10 | 215.00 | 183.95 | 200.75 | 200.75 | 5.96% | 33,500 |
| Jan 7, 2026 | 185.00 | 190.95 | 185.00 | 189.45 | 189.45 | 2.91% | 7,000 |
| Jan 6, 2026 | 189.10 | 190.00 | 180.15 | 184.10 | 184.10 | -3.11% | 19,000 |
| Jan 5, 2026 | 188.45 | 194.65 | 188.45 | 190.00 | 190.00 | 0.82% | 2,500 |
| Jan 2, 2026 | 192.00 | 192.00 | 185.60 | 188.45 | 188.45 | -1.85% | 13,000 |
| Jan 1, 2026 | 192.55 | 192.55 | 190.00 | 192.00 | 192.00 | -0.13% | 3,000 |
| Dec 31, 2025 | 191.35 | 198.95 | 191.35 | 192.25 | 192.25 | 1.00% | 2,500 |
| Dec 30, 2025 | 192.30 | 192.90 | 187.50 | 190.35 | 190.35 | -1.14% | 7,500 |
| Dec 29, 2025 | 195.00 | 195.00 | 183.50 | 192.55 | 192.55 | -1.71% | 4,000 |
| Dec 26, 2025 | 196.50 | 197.20 | 194.60 | 195.90 | 195.90 | -1.66% | 2,500 |
| Dec 24, 2025 | 203.75 | 203.75 | 197.50 | 199.20 | 199.20 | -4.02% | 5,000 |
| Dec 23, 2025 | 203.00 | 209.95 | 203.00 | 207.55 | 207.55 | 3.26% | 4,500 |
| Dec 22, 2025 | 201.00 | 202.25 | 201.00 | 201.00 | 201.00 | -0.42% | 5,500 |
| Dec 19, 2025 | 202.00 | 203.95 | 197.00 | 201.85 | 201.85 | 2.77% | 3,500 |
| Dec 18, 2025 | 196.80 | 200.00 | 195.05 | 196.40 | 196.40 | -0.20% | 6,500 |
| Dec 17, 2025 | 202.00 | 204.00 | 194.05 | 196.80 | 196.80 | -2.28% | 10,000 |
| Dec 16, 2025 | 216.75 | 216.75 | 200.00 | 201.40 | 201.40 | -7.49% | 10,000 |
| Dec 15, 2025 | 220.95 | 221.00 | 213.00 | 217.70 | 217.70 | -0.23% | 7,500 |
| Dec 12, 2025 | 215.00 | 220.00 | 214.00 | 218.20 | 218.20 | 4.43% | 25,000 |
| Dec 11, 2025 | 209.95 | 210.00 | 205.60 | 208.95 | 208.95 | -0.50% | 6,000 |
| Dec 10, 2025 | 209.40 | 218.00 | 205.00 | 210.00 | 210.00 | 1.45% | 17,000 |
| Dec 9, 2025 | 180.00 | 209.55 | 170.00 | 207.00 | 207.00 | 14.84% | 38,500 |
| Dec 8, 2025 | 196.05 | 201.00 | 170.00 | 180.25 | 180.25 | -10.92% | 38,000 |
| Dec 5, 2025 | 210.05 | 210.05 | 196.00 | 202.35 | 202.35 | -2.72% | 16,000 |
| Dec 4, 2025 | 210.00 | 215.00 | 205.90 | 208.00 | 208.00 | -0.93% | 11,500 |
| Dec 3, 2025 | 206.10 | 210.00 | 205.50 | 209.95 | 209.95 | -0.83% | 9,000 |
| Dec 2, 2025 | 216.00 | 217.95 | 207.95 | 211.70 | 211.70 | -2.89% | 16,500 |
| Dec 1, 2025 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | -1.67% | 2,500 |
| Nov 28, 2025 | 210.00 | 222.00 | 197.10 | 221.70 | 221.70 | 4.04% | 35,500 |
| Nov 27, 2025 | 205.65 | 215.90 | 205.00 | 213.10 | 213.10 | 3.62% | 6,000 |
| Nov 26, 2025 | 205.15 | 207.00 | 204.00 | 205.65 | 205.65 | 0.24% | 7,000 |
| Nov 25, 2025 | 196.00 | 207.10 | 196.00 | 205.15 | 205.15 | 5.37% | 27,500 |
| Nov 24, 2025 | 190.90 | 206.65 | 190.90 | 194.70 | 194.70 | -6.26% | 38,000 |
| Nov 21, 2025 | 213.45 | 218.00 | 205.00 | 207.70 | 207.70 | -2.69% | 31,000 |
| Nov 20, 2025 | 220.00 | 220.00 | 212.60 | 213.45 | 213.45 | -1.18% | 17,000 |
| Nov 19, 2025 | 218.00 | 222.95 | 212.30 | 216.00 | 216.00 | -0.09% | 19,500 |
| Nov 18, 2025 | 218.05 | 219.05 | 210.05 | 216.20 | 216.20 | -2.06% | 57,500 |
| Nov 17, 2025 | 226.25 | 226.25 | 218.00 | 220.75 | 220.75 | -0.50% | 21,000 |
| Nov 14, 2025 | 225.25 | 228.60 | 220.50 | 221.85 | 221.85 | -1.03% | 22,500 |
| Nov 13, 2025 | 230.00 | 230.95 | 223.00 | 224.15 | 224.15 | -1.28% | 14,500 |
| Nov 12, 2025 | 220.10 | 231.95 | 217.10 | 227.05 | 227.05 | 3.39% | 32,500 |