Desco Infratech Limited (BOM:544387)
India · Delayed Price · Currency is INR 175.40
-3.90 (-2.18%)
At close: Oct 1, 2026
Desco Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 179.30 | 179.30 | 170.35 | 175.40 | 175.40 | -2.18% | 13,000 |
| Sep 30, 2026 | 179.25 | 181.25 | 179.05 | 179.30 | 179.30 | -0.97% | 13,000 |
| Sep 29, 2026 | 178.25 | 182.00 | 178.25 | 181.05 | 181.05 | -0.98% | 7,000 |
| Sep 28, 2026 | 186.20 | 186.40 | 179.15 | 182.85 | 182.85 | 1.36% | 18,500 |
| Sep 25, 2026 | 186.00 | 188.00 | 178.00 | 180.40 | 180.40 | -3.14% | 22,500 |
| Sep 24, 2026 | 196.35 | 196.35 | 185.05 | 186.25 | 186.25 | -2.49% | 29,500 |
| Sep 23, 2026 | 194.95 | 198.50 | 190.00 | 191.00 | 191.00 | - | 20,000 |
| Sep 22, 2026 | 193.90 | 193.90 | 186.50 | 191.00 | 191.00 | 1.79% | 16,500 |
| Sep 21, 2026 | 190.80 | 196.50 | 185.20 | 187.65 | 187.65 | -1.68% | 19,000 |
| Sep 18, 2026 | 187.00 | 196.65 | 187.00 | 190.85 | 190.85 | 1.90% | 34,000 |
| Sep 17, 2026 | 180.40 | 189.00 | 180.35 | 187.30 | 187.30 | 3.88% | 36,500 |
| Sep 16, 2026 | 168.45 | 181.80 | 166.70 | 180.30 | 180.30 | 3.71% | 22,500 |
| Sep 15, 2026 | 173.80 | 177.75 | 171.00 | 173.85 | 173.85 | 2.69% | 68,000 |
| Sep 11, 2026 | 164.00 | 169.30 | 162.80 | 169.30 | 169.30 | 4.99% | 59,000 |
| Sep 10, 2026 | 153.90 | 161.25 | 151.50 | 161.25 | 161.25 | 4.98% | 28,500 |
| Sep 9, 2026 | 154.50 | 159.80 | 152.50 | 153.60 | 153.60 | -0.90% | 33,000 |
| Sep 8, 2026 | 160.85 | 160.85 | 153.15 | 155.00 | 155.00 | -3.03% | 27,500 |
| Sep 7, 2026 | 162.05 | 167.00 | 158.85 | 159.85 | 159.85 | -2.35% | 26,000 |
| Sep 4, 2026 | 161.80 | 168.10 | 161.80 | 163.70 | 163.70 | -2.70% | 31,000 |
| Sep 3, 2026 | 170.05 | 172.25 | 167.00 | 168.25 | 168.25 | -0.56% | 11,000 |
| Sep 2, 2026 | 169.00 | 169.50 | 169.00 | 169.20 | 169.20 | -0.47% | 9,500 |
| Sep 1, 2026 | 170.05 | 172.15 | 170.00 | 170.00 | 170.00 | 0.27% | 16,000 |
| Aug 31, 2026 | 169.25 | 171.75 | 169.20 | 169.55 | 169.55 | -1.14% | 14,500 |
| Aug 28, 2026 | 173.85 | 175.00 | 169.80 | 171.50 | 171.50 | 1.00% | 9,500 |
| Aug 27, 2026 | 175.00 | 175.00 | 169.00 | 169.80 | 169.80 | -3.88% | 20,500 |
| Aug 26, 2026 | 174.00 | 176.70 | 168.25 | 176.65 | 176.65 | 0.97% | 21,000 |
| Aug 25, 2026 | 173.55 | 178.25 | 170.00 | 174.95 | 174.95 | 0.03% | 9,000 |
| Aug 24, 2026 | 186.50 | 186.50 | 174.90 | 174.90 | 174.90 | -5.00% | 56,000 |
| Aug 21, 2026 | 184.05 | 186.45 | 182.20 | 184.10 | 184.10 | -0.62% | 6,000 |
| Aug 20, 2026 | 193.50 | 193.50 | 184.05 | 185.25 | 185.25 | -1.67% | 19,500 |
| Aug 19, 2026 | 185.00 | 191.80 | 180.55 | 188.40 | 188.40 | 1.84% | 20,000 |
| Aug 18, 2026 | 175.15 | 187.45 | 175.15 | 185.00 | 185.00 | 2.98% | 21,000 |
| Aug 17, 2026 | 178.05 | 190.00 | 177.00 | 179.65 | 179.65 | -2.12% | 19,000 |
| Aug 14, 2026 | 176.35 | 184.60 | 176.35 | 183.55 | 183.55 | 4.08% | 17,500 |
| Aug 13, 2026 | 172.75 | 178.20 | 172.70 | 176.35 | 176.35 | -0.56% | 20,500 |
| Aug 12, 2026 | 177.75 | 183.60 | 177.00 | 177.35 | 177.35 | -2.15% | 13,500 |
| Aug 11, 2026 | 182.00 | 183.95 | 179.30 | 181.25 | 181.25 | -0.96% | 13,000 |
| Aug 10, 2026 | 185.40 | 185.50 | 181.55 | 183.00 | 183.00 | -0.27% | 12,500 |
| Aug 7, 2026 | 185.90 | 188.85 | 182.00 | 183.50 | 183.50 | -0.54% | 16,500 |
| Aug 6, 2026 | 187.65 | 190.50 | 182.10 | 184.50 | 184.50 | -1.68% | 17,000 |
| Aug 5, 2026 | 184.00 | 188.00 | 182.00 | 187.65 | 187.65 | 1.62% | 13,000 |
| Aug 4, 2026 | 185.10 | 190.00 | 182.00 | 184.65 | 184.65 | -1.31% | 14,000 |
| Aug 3, 2026 | 184.50 | 190.05 | 184.50 | 187.10 | 187.10 | -0.35% | 9,000 |
| Jul 31, 2026 | 193.90 | 193.90 | 186.50 | 187.75 | 187.75 | 0.43% | 10,000 |
| Jul 30, 2026 | 190.80 | 193.95 | 184.20 | 186.95 | 186.95 | -1.55% | 12,500 |
| Jul 29, 2026 | 181.05 | 190.05 | 181.00 | 189.90 | 189.90 | 4.92% | 18,500 |
| Jul 28, 2026 | 187.15 | 187.15 | 181.00 | 181.00 | 181.00 | -3.29% | 13,500 |
| Jul 27, 2026 | 182.05 | 191.00 | 182.00 | 187.15 | 187.15 | 1.41% | 14,000 |
| Jul 24, 2026 | 180.70 | 185.00 | 180.70 | 184.55 | 184.55 | 0.03% | 10,500 |
| Jul 23, 2026 | 185.00 | 185.00 | 184.00 | 184.50 | 184.50 | -0.27% | 11,000 |