Desco Infratech Limited (BOM:544387)
India · Delayed Price · Currency is INR 187.75
+0.80 (0.43%)
At close: Jul 31, 2026
Desco Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |