Srigee DLM Limited (BOM:544399)
India · Delayed Price · Currency is INR 74.00
-0.95 (-1.27%)
At close: Nov 13, 2026
Srigee DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.61 | 74.90 | 72.61 | 74.00 | 74.00 | -1.27% | 3,600 |
| Nov 12, 2026 | 74.19 | 75.00 | 73.51 | 74.95 | 74.95 | 3.17% | 4,800 |
| Nov 11, 2026 | 73.00 | 74.70 | 72.65 | 72.65 | 72.65 | -1.69% | 7,200 |
| Nov 9, 2026 | 73.00 | 74.80 | 73.00 | 73.90 | 73.90 | 1.93% | 2,400 |
| Nov 6, 2026 | 72.75 | 72.75 | 72.50 | 72.50 | 72.50 | -2.67% | 4,800 |
| Nov 5, 2026 | 74.00 | 74.95 | 72.20 | 74.49 | 74.49 | 0.23% | 8,400 |
| Nov 4, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 3.15% | 1,200 |
| Nov 3, 2026 | 74.00 | 74.10 | 72.01 | 72.05 | 72.05 | -2.04% | 19,200 |
| Nov 2, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 3.65% | 1,200 |
| Oct 30, 2026 | 72.20 | 75.08 | 70.00 | 70.96 | 70.96 | -4.82% | 22,800 |
| Oct 29, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 3.40% | 1,200 |
| Oct 28, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.84% | 1,200 |
| Oct 27, 2026 | 70.30 | 71.50 | 69.00 | 71.50 | 71.50 | -0.82% | 9,600 |
| Oct 26, 2026 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -0.55% | 2,400 |
| Oct 23, 2026 | 68.10 | 75.10 | 65.00 | 72.49 | 72.49 | 4.60% | 34,800 |
| Oct 22, 2026 | 70.70 | 70.70 | 69.30 | 69.30 | 69.30 | -1.98% | 7,200 |
| Oct 21, 2026 | 74.00 | 74.00 | 68.00 | 70.70 | 70.70 | -4.50% | 18,000 |
| Oct 19, 2026 | 72.91 | 79.99 | 72.91 | 74.03 | 74.03 | -2.53% | 24,000 |
| Oct 16, 2026 | 76.00 | 76.00 | 75.95 | 75.95 | 75.95 | 0.40% | 2,400 |
| Oct 15, 2026 | 79.00 | 81.50 | 75.60 | 75.65 | 75.65 | -4.16% | 21,600 |
| Oct 14, 2026 | 72.50 | 79.00 | 72.50 | 78.93 | 78.93 | 8.20% | 19,200 |
| Oct 13, 2026 | 77.00 | 77.60 | 72.50 | 72.95 | 72.95 | -3.38% | 12,000 |
| Oct 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.56% | 1,200 |
| Oct 8, 2026 | 75.00 | 75.10 | 75.00 | 75.08 | 75.08 | -0.75% | 3,600 |
| Oct 7, 2026 | 76.10 | 76.50 | 75.55 | 75.65 | 75.65 | -1.30% | 8,400 |
| Oct 6, 2026 | 73.84 | 77.00 | 73.84 | 76.65 | 76.65 | 3.81% | 13,200 |
| Oct 5, 2026 | 76.25 | 76.25 | 71.00 | 73.84 | 73.84 | -7.06% | 30,000 |
| 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 |