Desco Infratech Limited (BOM:544387)
India · Delayed Price · Currency is INR 241.55
+1.35 (0.56%)
At close: Apr 22, 2026
Desco Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 239.00 | 249.90 | 235.50 | 240.20 | 240.20 | 4.41% | 437,500 |
| Apr 20, 2026 | 200.00 | 230.25 | 195.00 | 230.05 | 230.05 | 19.88% | 382,500 |
| Apr 17, 2026 | 165.80 | 193.70 | 164.40 | 191.90 | 191.90 | 18.86% | 251,000 |
| Apr 16, 2026 | 149.00 | 164.00 | 146.50 | 161.45 | 161.45 | 8.90% | 159,500 |
| Apr 15, 2026 | 155.00 | 158.70 | 146.55 | 148.25 | 148.25 | -0.67% | 168,000 |
| Apr 13, 2026 | 151.70 | 152.00 | 145.00 | 149.25 | 149.25 | -3.46% | 80,500 |
| Apr 10, 2026 | 164.00 | 164.00 | 153.20 | 154.60 | 154.60 | -3.92% | 83,000 |
| Apr 9, 2026 | 158.00 | 165.95 | 155.50 | 160.90 | 160.90 | 3.04% | 62,500 |
| Apr 8, 2026 | 159.90 | 162.00 | 154.10 | 156.15 | 156.15 | 3.69% | 90,000 |
| Apr 7, 2026 | 143.00 | 160.00 | 140.00 | 150.60 | 150.60 | 5.17% | 61,000 |
| Apr 6, 2026 | 141.00 | 148.90 | 137.00 | 143.20 | 143.20 | -6.50% | 223,000 |
| Apr 2, 2026 | 152.00 | 162.00 | 148.00 | 153.15 | 153.15 | -3.83% | 28,500 |
| Apr 1, 2026 | 150.00 | 164.00 | 150.00 | 159.25 | 159.25 | 7.53% | 12,500 |
| Mar 30, 2026 | 167.00 | 167.00 | 145.60 | 148.10 | 148.10 | -8.35% | 35,500 |
| Mar 27, 2026 | 152.00 | 173.30 | 146.00 | 161.60 | 161.60 | 11.87% | 126,500 |
| Mar 25, 2026 | 133.00 | 149.95 | 132.50 | 144.45 | 144.45 | 10.14% | 46,500 |
| Mar 24, 2026 | 125.50 | 133.00 | 125.50 | 131.15 | 131.15 | 1.75% | 17,000 |
| Mar 23, 2026 | 127.00 | 130.80 | 122.55 | 128.90 | 128.90 | -0.46% | 30,000 |
| Mar 20, 2026 | 122.00 | 130.00 | 122.00 | 129.50 | 129.50 | 1.85% | 11,500 |
| Mar 19, 2026 | 130.00 | 133.90 | 126.75 | 127.15 | 127.15 | -3.34% | 24,000 |
| Mar 18, 2026 | 133.00 | 141.70 | 129.50 | 131.55 | 131.55 | -0.27% | 50,000 |
| Mar 17, 2026 | 130.15 | 133.90 | 130.00 | 131.90 | 131.90 | -2.30% | 25,500 |
| Mar 16, 2026 | 138.15 | 138.15 | 135.00 | 135.00 | 135.00 | -2.28% | 9,000 |
| Mar 13, 2026 | 143.00 | 149.75 | 135.00 | 138.15 | 138.15 | -3.39% | 24,000 |
| Mar 12, 2026 | 150.25 | 151.00 | 142.00 | 143.00 | 143.00 | -3.77% | 29,000 |
| Mar 11, 2026 | 157.40 | 157.40 | 147.00 | 148.60 | 148.60 | -5.59% | 27,000 |
| Mar 10, 2026 | 156.40 | 157.50 | 153.00 | 157.40 | 157.40 | 3.38% | 8,000 |
| Mar 9, 2026 | 153.00 | 153.00 | 150.20 | 152.25 | 152.25 | -0.49% | 5,500 |
| Mar 6, 2026 | 155.60 | 155.60 | 151.20 | 153.00 | 153.00 | -1.54% | 12,500 |
| Mar 5, 2026 | 157.20 | 158.05 | 154.00 | 155.40 | 155.40 | 2.37% | 5,500 |
| Mar 4, 2026 | 149.75 | 160.00 | 147.20 | 151.80 | 151.80 | 0.60% | 22,500 |
| Mar 2, 2026 | 144.00 | 176.75 | 144.00 | 150.90 | 150.90 | 2.41% | 30,500 |
| Feb 27, 2026 | 150.00 | 151.90 | 145.00 | 147.35 | 147.35 | -4.94% | 41,500 |
| Feb 26, 2026 | 160.00 | 160.00 | 153.20 | 155.00 | 155.00 | -1.27% | 2,500 |
| Feb 25, 2026 | 157.70 | 159.00 | 154.00 | 157.00 | 157.00 | 3.39% | 3,500 |
| Feb 24, 2026 | 155.00 | 155.00 | 151.00 | 151.85 | 151.85 | -4.07% | 10,000 |
| Feb 23, 2026 | 155.10 | 162.00 | 155.10 | 158.30 | 158.30 | -0.13% | 6,000 |
| Feb 20, 2026 | 159.85 | 162.40 | 156.50 | 158.50 | 158.50 | 2.36% | 9,500 |
| Feb 19, 2026 | 171.00 | 175.00 | 153.55 | 154.85 | 154.85 | -8.43% | 49,000 |
| Feb 18, 2026 | 168.00 | 170.25 | 160.00 | 169.10 | 169.10 | -0.68% | 27,500 |
| Feb 17, 2026 | 178.00 | 179.85 | 170.25 | 170.25 | 170.25 | -2.71% | 3,000 |
| Feb 16, 2026 | 179.85 | 181.00 | 175.00 | 175.00 | 175.00 | - | 8,500 |
| Feb 13, 2026 | 175.05 | 180.00 | 175.00 | 175.00 | 175.00 | -2.78% | 4,500 |
| Feb 12, 2026 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 0.33% | 2,500 |
| Feb 11, 2026 | 189.80 | 189.80 | 173.95 | 179.40 | 179.40 | -1.43% | 9,500 |
| Feb 10, 2026 | 188.30 | 188.65 | 181.50 | 182.00 | 182.00 | -3.35% | 3,500 |
| Feb 9, 2026 | 188.00 | 195.05 | 185.00 | 188.30 | 188.30 | 5.52% | 8,000 |
| Feb 6, 2026 | 181.00 | 190.75 | 174.10 | 178.45 | 178.45 | -5.71% | 18,500 |
| Feb 5, 2026 | 181.70 | 190.00 | 181.70 | 189.25 | 189.25 | 4.99% | 5,000 |
| Feb 4, 2026 | 170.50 | 181.70 | 170.00 | 180.25 | 180.25 | 6.44% | 22,500 |