Srigee DLM Limited (BOM:544399)
India · Delayed Price · Currency is INR 79.45
-5.62 (-6.61%)
At close: Oct 1, 2026
Srigee DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 88.00 | 88.00 | 77.00 | 79.45 | 79.45 | -6.61% | 15,600 |
| Sep 30, 2026 | 75.50 | 85.50 | 75.50 | 85.07 | 85.07 | 17.18% | 50,400 |
| Sep 29, 2026 | 70.31 | 72.60 | 70.00 | 72.60 | 72.60 | 0.83% | 9,600 |
| Sep 28, 2026 | 70.16 | 72.42 | 70.16 | 72.00 | 72.00 | 2.62% | 4,800 |
| Sep 25, 2026 | 72.06 | 73.00 | 70.11 | 70.16 | 70.16 | -6.45% | 18,000 |
| Sep 24, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | -2.53% | 8,400 |
| Sep 23, 2026 | 73.25 | 76.95 | 73.25 | 76.95 | 76.95 | 5.05% | 7,200 |
| Sep 22, 2026 | 73.05 | 74.00 | 73.00 | 73.25 | 73.25 | -3.31% | 14,400 |
| Sep 21, 2026 | 76.55 | 78.00 | 62.47 | 75.76 | 75.76 | -2.97% | 98,400 |
| Sep 18, 2026 | 77.00 | 79.00 | 75.50 | 78.08 | 78.08 | 0.72% | 30,000 |
| Sep 17, 2026 | 79.00 | 79.00 | 77.50 | 77.52 | 77.52 | -1.89% | 6,000 |
| Sep 16, 2026 | 81.00 | 81.00 | 79.00 | 79.01 | 79.01 | -3.04% | 12,000 |
| Sep 15, 2026 | 80.00 | 81.60 | 80.00 | 81.49 | 81.49 | 2.26% | 3,600 |
| Sep 11, 2026 | 85.00 | 85.00 | 79.50 | 79.69 | 79.69 | -3.99% | 15,600 |
| Sep 10, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 2.22% | 8,400 |
| Sep 9, 2026 | 82.01 | 83.00 | 80.00 | 81.20 | 81.20 | -4.47% | 19,200 |
| Sep 8, 2026 | 88.90 | 88.90 | 85.00 | 85.00 | 85.00 | -0.58% | 8,400 |
| Sep 7, 2026 | 91.00 | 91.00 | 84.00 | 85.50 | 85.50 | -3.93% | 20,400 |
| Sep 4, 2026 | 90.85 | 91.50 | 87.00 | 89.00 | 89.00 | -1.11% | 12,000 |
| Sep 3, 2026 | 87.35 | 91.80 | 87.10 | 90.00 | 90.00 | 7.14% | 21,600 |
| Sep 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.08% | 1,200 |
| Sep 1, 2026 | 86.00 | 86.00 | 83.10 | 83.10 | 83.10 | -1.89% | 7,200 |
| Aug 31, 2026 | 83.00 | 91.00 | 79.55 | 84.70 | 84.70 | 2.05% | 8,400 |
| Aug 28, 2026 | 85.00 | 86.30 | 82.02 | 83.00 | 83.00 | - | 9,600 |
| Aug 25, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 4,800 |
| Aug 24, 2026 | 79.10 | 84.00 | 78.40 | 84.00 | 84.00 | 2.16% | 19,200 |
| Aug 21, 2026 | 84.60 | 84.60 | 82.10 | 82.22 | 82.22 | -2.93% | 14,400 |
| Aug 20, 2026 | 81.10 | 84.70 | 81.10 | 84.70 | 84.70 | 2.05% | 3,600 |
| Aug 19, 2026 | 86.95 | 86.95 | 80.20 | 83.00 | 83.00 | -2.64% | 14,400 |
| Aug 18, 2026 | 80.00 | 87.00 | 80.00 | 85.25 | 85.25 | 3.69% | 10,800 |
| Aug 17, 2026 | 78.95 | 82.22 | 77.15 | 82.22 | 82.22 | 8.18% | 16,800 |
| Aug 14, 2026 | 78.00 | 78.00 | 75.66 | 76.00 | 76.00 | 1.33% | 10,800 |
| Aug 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 3,600 |
| Aug 12, 2026 | 75.70 | 76.00 | 73.10 | 76.00 | 76.00 | - | 16,800 |
| Aug 11, 2026 | 76.00 | 76.50 | 75.70 | 76.00 | 76.00 | -0.08% | 6,000 |
| Aug 10, 2026 | 77.50 | 77.55 | 75.30 | 76.06 | 76.06 | 0.30% | 8,400 |
| Aug 7, 2026 | 75.05 | 78.95 | 75.00 | 75.83 | 75.83 | -4.01% | 9,600 |
| Aug 6, 2026 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 3.27% | 4,800 |
| Aug 5, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | -1.23% | 3,600 |
| Aug 4, 2026 | 77.50 | 77.90 | 74.00 | 77.45 | 77.45 | -0.06% | 13,200 |
| Aug 3, 2026 | 75.05 | 77.50 | 75.05 | 77.50 | 77.50 | 0.48% | 15,600 |
| Jul 31, 2026 | 76.00 | 77.20 | 76.00 | 77.13 | 77.13 | 2.84% | 4,800 |
| Jul 30, 2026 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -2.85% | 4,800 |
| Jul 29, 2026 | 74.55 | 77.20 | 74.55 | 77.20 | 77.20 | 2.92% | 6,000 |
| Jul 28, 2026 | 76.01 | 76.01 | 75.01 | 75.01 | 75.01 | -3.21% | 3,600 |
| Jul 27, 2026 | 79.50 | 79.50 | 77.25 | 77.50 | 77.50 | -2.76% | 8,400 |
| Jul 24, 2026 | 74.30 | 79.70 | 72.02 | 79.70 | 79.70 | 3.51% | 14,400 |
| Jul 23, 2026 | 63.70 | 79.99 | 63.70 | 77.00 | 77.00 | -2.73% | 12,000 |
| Jul 21, 2026 | 79.25 | 79.25 | 79.16 | 79.16 | 79.16 | 0.66% | 2,400 |
| Jul 20, 2026 | 76.50 | 79.00 | 76.50 | 78.64 | 78.64 | 2.93% | 8,400 |