Desco Infratech Limited (BOM:544387)
India · Delayed Price · Currency is INR 221.10
-4.75 (-2.10%)
At close: Jun 22, 2026
Desco Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 210.55 | 211.00 | 205.90 | 207.50 | 207.50 | -1.50% | 14,500 |
| Jun 10, 2026 | 216.95 | 216.95 | 205.05 | 210.65 | 210.65 | 0.31% | 20,500 |
| Jun 9, 2026 | 213.00 | 219.00 | 204.55 | 210.00 | 210.00 | -1.29% | 34,500 |
| Jun 8, 2026 | 212.00 | 215.00 | 209.80 | 212.75 | 212.75 | -3.65% | 59,000 |
| Jun 5, 2026 | 222.00 | 225.00 | 220.00 | 220.80 | 220.80 | -3.60% | 18,000 |
| Jun 4, 2026 | 225.15 | 230.95 | 221.10 | 229.05 | 229.05 | -0.41% | 32,000 |
| Jun 3, 2026 | 230.50 | 234.00 | 227.90 | 230.00 | 230.00 | -0.22% | 11,000 |
| Jun 2, 2026 | 229.00 | 232.95 | 225.10 | 230.50 | 230.50 | 0.46% | 15,500 |
| Jun 1, 2026 | 225.35 | 232.00 | 220.00 | 229.45 | 229.45 | 1.82% | 32,000 |
| May 29, 2026 | 228.50 | 230.00 | 222.40 | 225.35 | 225.35 | -2.02% | 17,000 |
| May 27, 2026 | 228.50 | 236.80 | 228.50 | 230.00 | 230.00 | -2.95% | 26,500 |
| May 26, 2026 | 240.00 | 244.90 | 237.00 | 237.00 | 237.00 | -0.46% | 18,500 |
| May 25, 2026 | 243.05 | 248.00 | 236.00 | 238.10 | 238.10 | -3.41% | 29,000 |
| May 22, 2026 | 249.00 | 249.00 | 241.00 | 246.50 | 246.50 | 1.61% | 35,500 |
| May 21, 2026 | 245.00 | 247.00 | 242.10 | 242.60 | 242.60 | -0.59% | 12,000 |
| May 20, 2026 | 251.95 | 251.95 | 242.00 | 244.05 | 244.05 | -1.19% | 17,500 |
| May 19, 2026 | 247.20 | 249.80 | 240.00 | 247.00 | 247.00 | -0.30% | 30,500 |
| May 18, 2026 | 248.95 | 250.80 | 240.00 | 247.75 | 247.75 | -1.22% | 27,500 |
| May 15, 2026 | 252.00 | 260.00 | 241.00 | 250.80 | 250.80 | 1.09% | 56,500 |
| May 14, 2026 | 244.40 | 248.10 | 239.00 | 248.10 | 248.10 | 4.99% | 65,000 |
| May 13, 2026 | 221.00 | 236.30 | 213.80 | 236.30 | 236.30 | 5.00% | 58,000 |
| May 12, 2026 | 237.35 | 237.35 | 225.05 | 225.05 | 225.05 | -4.98% | 28,000 |
| May 11, 2026 | 243.00 | 243.00 | 231.25 | 236.85 | 236.85 | -2.69% | 55,000 |
| May 8, 2026 | 249.00 | 252.55 | 242.00 | 243.40 | 243.40 | -3.68% | 31,000 |
| May 7, 2026 | 250.00 | 254.95 | 245.25 | 252.70 | 252.70 | -1.81% | 43,000 |
| May 6, 2026 | 265.00 | 268.95 | 248.70 | 257.35 | 257.35 | -1.68% | 190,500 |
| May 5, 2026 | 255.30 | 261.75 | 255.30 | 261.75 | 261.75 | 4.99% | 243,000 |
| May 4, 2026 | 249.40 | 250.00 | 244.00 | 249.30 | 249.30 | 2.38% | 65,500 |
| Apr 30, 2026 | 246.70 | 246.70 | 238.00 | 243.50 | 243.50 | -0.47% | 20,000 |
| Apr 29, 2026 | 246.50 | 254.00 | 240.25 | 244.65 | 244.65 | -0.41% | 28,000 |
| Apr 28, 2026 | 232.00 | 248.00 | 232.00 | 245.65 | 245.65 | 3.69% | 67,000 |
| Apr 27, 2026 | 239.95 | 240.00 | 225.50 | 236.90 | 236.90 | -0.19% | 64,500 |
| Apr 24, 2026 | 226.00 | 239.20 | 226.00 | 237.35 | 237.35 | 0.59% | 58,500 |
| Apr 23, 2026 | 234.00 | 243.90 | 229.50 | 235.95 | 235.95 | -2.32% | 109,000 |
| Apr 22, 2026 | 245.65 | 249.50 | 239.00 | 241.55 | 241.55 | 0.56% | 294,000 |
| 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 |