Desco Infratech Limited (BOM:544387)
India · Delayed Price · Currency is INR 184.10
-1.15 (-0.62%)
At close: Aug 21, 2026
Desco Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 184.95 | 188.00 | 184.95 | 185.00 | 185.00 | 1.68% | 12,500 |
| Jul 21, 2026 | 190.00 | 190.00 | 181.05 | 181.95 | 181.95 | -3.45% | 18,500 |
| Jul 20, 2026 | 190.00 | 190.00 | 187.90 | 188.45 | 188.45 | 0.29% | 12,500 |
| Jul 17, 2026 | 195.00 | 195.00 | 187.00 | 187.90 | 187.90 | -3.86% | 28,500 |
| Jul 16, 2026 | 197.70 | 197.70 | 191.05 | 195.45 | 195.45 | -1.19% | 37,500 |
| Jul 15, 2026 | 200.00 | 202.00 | 194.00 | 197.80 | 197.80 | -1.81% | 30,000 |
| Jul 14, 2026 | 206.90 | 206.90 | 200.20 | 201.45 | 201.45 | -1.59% | 10,000 |
| Jul 13, 2026 | 204.80 | 206.00 | 200.05 | 204.70 | 204.70 | -1.59% | 19,500 |
| Jul 10, 2026 | 205.00 | 208.60 | 202.80 | 208.00 | 208.00 | 1.22% | 14,500 |
| Jul 9, 2026 | 198.15 | 206.15 | 198.15 | 205.50 | 205.50 | 4.26% | 15,500 |
| Jul 8, 2026 | 200.55 | 206.20 | 195.95 | 197.10 | 197.10 | -4.44% | 25,500 |
| Jul 7, 2026 | 205.05 | 209.85 | 204.60 | 206.25 | 206.25 | -1.93% | 16,000 |
| Jul 6, 2026 | 214.70 | 214.95 | 205.00 | 210.30 | 210.30 | -1.01% | 20,000 |
| Jul 3, 2026 | 223.90 | 223.90 | 211.50 | 212.45 | 212.45 | -1.83% | 35,500 |
| Jul 2, 2026 | 220.00 | 220.00 | 215.00 | 216.40 | 216.40 | -3.00% | 34,000 |
| Jul 1, 2026 | 224.00 | 225.50 | 221.00 | 223.10 | 223.10 | -0.27% | 10,000 |
| Jun 30, 2026 | 218.00 | 224.95 | 218.00 | 223.70 | 223.70 | 0.68% | 9,500 |
| Jun 29, 2026 | 217.05 | 226.20 | 216.00 | 222.20 | 222.20 | 3.09% | 25,500 |
| Jun 25, 2026 | 220.00 | 225.00 | 215.00 | 215.55 | 215.55 | -1.98% | 25,000 |
| Jun 24, 2026 | 213.00 | 221.80 | 212.00 | 219.90 | 219.90 | 3.36% | 22,000 |
| Jun 23, 2026 | 221.10 | 224.95 | 210.05 | 212.75 | 212.75 | -3.78% | 47,000 |
| Jun 22, 2026 | 229.30 | 229.45 | 220.00 | 221.10 | 221.10 | -2.10% | 19,000 |
| Jun 19, 2026 | 215.00 | 227.15 | 211.00 | 225.85 | 225.85 | 4.39% | 29,000 |
| Jun 18, 2026 | 234.90 | 234.90 | 214.75 | 216.35 | 216.35 | -4.29% | 34,000 |
| Jun 17, 2026 | 222.95 | 226.05 | 217.05 | 226.05 | 226.05 | 4.99% | 27,000 |
| Jun 16, 2026 | 215.25 | 221.95 | 212.00 | 215.30 | 215.30 | 0.02% | 15,500 |
| Jun 15, 2026 | 208.00 | 215.25 | 206.85 | 215.25 | 215.25 | 5.00% | 27,500 |
| Jun 12, 2026 | 211.00 | 211.00 | 201.00 | 205.00 | 205.00 | -1.20% | 33,000 |