Srigee DLM Limited (BOM:544399)
India · Delayed Price · Currency is INR 82.22
-2.48 (-2.93%)
At close: Aug 21, 2026
Srigee DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 81.00 | 81.00 | 76.40 | 76.40 | 76.40 | -6.26% | 8,400 |
| Jul 16, 2026 | 81.50 | 81.50 | 80.50 | 81.50 | 81.50 | 0.49% | 3,600 |
| Jul 15, 2026 | 78.10 | 81.10 | 78.10 | 81.10 | 81.10 | 2.84% | 10,800 |
| Jul 14, 2026 | 79.20 | 79.99 | 78.05 | 78.86 | 78.86 | -3.83% | 18,000 |
| Jul 13, 2026 | 83.80 | 83.80 | 82.00 | 82.00 | 82.00 | -1.20% | 7,200 |
| Jul 10, 2026 | 85.56 | 85.56 | 83.00 | 83.00 | 83.00 | -2.99% | 3,600 |
| Jul 9, 2026 | 81.00 | 87.00 | 80.90 | 85.56 | 85.56 | 10.40% | 14,400 |
| Jul 8, 2026 | 80.41 | 80.41 | 76.00 | 77.50 | 77.50 | -3.14% | 22,800 |
| Jul 7, 2026 | 81.55 | 81.55 | 80.01 | 80.01 | 80.01 | -1.89% | 2,400 |
| Jul 6, 2026 | 83.50 | 84.95 | 81.55 | 81.55 | 81.55 | -1.81% | 10,800 |
| Jul 3, 2026 | 84.10 | 84.10 | 83.05 | 83.05 | 83.05 | -1.13% | 4,800 |
| Jul 2, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -5.05% | 4,800 |
| Jul 1, 2026 | 88.00 | 90.00 | 88.00 | 88.47 | 88.47 | 2.22% | 19,200 |
| Jun 30, 2026 | 90.50 | 90.55 | 86.55 | 86.55 | 86.55 | -4.84% | 7,200 |
| Jun 29, 2026 | 87.37 | 95.00 | 87.00 | 90.95 | 90.95 | 4.09% | 42,000 |
| Jun 25, 2026 | 84.00 | 96.80 | 84.00 | 87.38 | 87.38 | 3.37% | 13,200 |
| Jun 24, 2026 | 75.87 | 84.90 | 75.87 | 84.53 | 84.53 | 10.86% | 38,400 |
| Jun 23, 2026 | 78.98 | 78.98 | 76.10 | 76.25 | 76.25 | -3.17% | 4,800 |
| Jun 22, 2026 | 75.00 | 84.94 | 75.00 | 78.75 | 78.75 | 1.81% | 18,000 |
| Jun 19, 2026 | 78.90 | 79.50 | 77.00 | 77.35 | 77.35 | -5.61% | 26,400 |
| Jun 17, 2026 | 81.90 | 81.95 | 81.90 | 81.95 | 81.95 | - | 2,400 |
| Jun 16, 2026 | 78.06 | 81.95 | 78.06 | 81.95 | 81.95 | 2.89% | 8,400 |
| Jun 15, 2026 | 82.09 | 82.10 | 78.00 | 79.65 | 79.65 | -2.98% | 30,000 |
| Jun 12, 2026 | 88.40 | 88.40 | 79.01 | 82.10 | 82.10 | -3.41% | 34,800 |
| Jun 11, 2026 | 93.75 | 93.75 | 85.00 | 85.00 | 85.00 | -5.75% | 22,800 |
| Jun 10, 2026 | 88.05 | 91.39 | 87.75 | 90.19 | 90.19 | 0.21% | 18,000 |