DISA India Limited (NSE:DISAQ)
India · Delayed Price · Currency is INR 11,965
-134 (-1.11%)
At close: Jul 22, 2026
NSE:DISAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 11,938.00 | 12,198.00 | 11,930.00 | 12,099.00 | 12,099.00 | 1.90% | 54 |
| Jul 20, 2026 | 12,000.00 | 12,081.00 | 11,751.00 | 11,873.00 | 11,873.00 | 0.48% | 316 |
| Jul 17, 2026 | 12,399.00 | 12,441.00 | 11,751.00 | 11,816.00 | 11,816.00 | -2.23% | 377 |
| Jul 16, 2026 | 12,339.00 | 12,499.00 | 11,899.00 | 12,086.00 | 12,086.00 | 2.01% | 363 |
| Jul 15, 2026 | 12,090.00 | 12,239.00 | 11,823.00 | 11,848.00 | 11,848.00 | -1.47% | 708 |
| Jul 14, 2026 | 12,180.00 | 12,246.00 | 11,730.00 | 12,025.00 | 12,025.00 | -1.95% | 327 |
| Jul 13, 2026 | 12,332.00 | 12,348.00 | 12,202.00 | 12,264.00 | 12,264.00 | -0.54% | 428 |
| Jul 10, 2026 | 12,284.00 | 12,379.00 | 12,163.00 | 12,330.00 | 12,330.00 | 1.21% | 183 |
| Jul 9, 2026 | 11,950.00 | 12,500.00 | 11,501.00 | 12,182.00 | 12,182.00 | 2.92% | 429 |
| Jul 8, 2026 | 12,191.00 | 12,198.00 | 11,751.00 | 11,836.00 | 11,836.00 | -1.83% | 275 |
| Jul 7, 2026 | 12,276.00 | 12,286.00 | 12,050.00 | 12,057.00 | 12,057.00 | -0.70% | 750 |
| Jul 6, 2026 | 12,038.00 | 12,350.00 | 11,948.00 | 12,142.00 | 12,142.00 | 0.23% | 469 |
| Jul 3, 2026 | 12,327.00 | 12,402.00 | 12,042.00 | 12,114.00 | 12,114.00 | -1.75% | 970 |
| Jul 2, 2026 | 12,311.00 | 12,382.00 | 12,202.00 | 12,330.00 | 12,330.00 | 0.55% | 916 |
| Jul 1, 2026 | 12,205.00 | 12,445.00 | 12,020.00 | 12,262.00 | 12,262.00 | 3.23% | 1,731 |
| Jun 30, 2026 | 12,480.00 | 12,480.00 | 11,800.00 | 11,878.00 | 11,878.00 | -0.55% | 283 |
| Jun 29, 2026 | 12,670.00 | 12,864.00 | 11,652.00 | 11,944.00 | 11,944.00 | -4.59% | 580 |
| Jun 25, 2026 | 12,491.00 | 12,580.00 | 12,343.00 | 12,519.00 | 12,519.00 | 0.57% | 161 |
| Jun 24, 2026 | 12,517.00 | 12,605.00 | 12,401.00 | 12,448.00 | 12,448.00 | -0.59% | 380 |
| Jun 23, 2026 | 12,699.00 | 12,699.00 | 12,416.00 | 12,522.00 | 12,522.00 | -0.30% | 501 |
| Jun 22, 2026 | 12,291.00 | 12,700.00 | 12,236.00 | 12,560.00 | 12,560.00 | 2.95% | 575 |
| Jun 19, 2026 | 12,067.00 | 12,200.00 | 12,059.00 | 12,200.00 | 12,200.00 | 1.57% | 236 |
| Jun 18, 2026 | 11,700.00 | 12,040.00 | 11,700.00 | 12,011.00 | 12,011.00 | 1.85% | 302 |
| Jun 17, 2026 | 11,645.00 | 11,988.00 | 11,643.00 | 11,793.00 | 11,793.00 | 2.54% | 493 |
| Jun 16, 2026 | 11,648.00 | 11,648.00 | 11,401.00 | 11,501.00 | 11,501.00 | -1.41% | 367 |
| Jun 15, 2026 | 11,648.00 | 11,800.00 | 11,418.00 | 11,665.00 | 11,665.00 | 2.51% | 1,470 |
| Jun 12, 2026 | 11,215.00 | 11,639.00 | 11,192.00 | 11,379.00 | 11,379.00 | 1.43% | 616 |
| Jun 11, 2026 | 11,351.00 | 11,503.00 | 11,146.00 | 11,219.00 | 11,219.00 | 0.58% | 684 |
| Jun 10, 2026 | 11,260.00 | 11,366.00 | 11,096.00 | 11,154.00 | 11,154.00 | -0.52% | 464 |
| Jun 9, 2026 | 11,000.00 | 11,345.00 | 11,000.00 | 11,212.00 | 11,212.00 | 1.09% | 580 |
| Jun 8, 2026 | 10,851.00 | 11,300.00 | 10,851.00 | 11,091.00 | 11,091.00 | -1.68% | 490 |
| Jun 5, 2026 | 11,077.00 | 11,440.00 | 11,075.00 | 11,281.00 | 11,281.00 | 1.04% | 306 |
| Jun 4, 2026 | 11,306.00 | 11,335.00 | 11,087.00 | 11,165.00 | 11,165.00 | -2.28% | 800 |
| Jun 3, 2026 | 11,607.00 | 11,661.00 | 11,360.00 | 11,426.00 | 11,426.00 | -1.44% | 1,045 |
| Jun 2, 2026 | 11,698.00 | 11,845.00 | 11,445.00 | 11,593.00 | 11,593.00 | -0.74% | 816 |
| Jun 1, 2026 | 11,695.00 | 11,795.00 | 11,501.00 | 11,680.00 | 11,680.00 | 1.94% | 567 |
| May 29, 2026 | 11,500.00 | 11,750.00 | 11,400.00 | 11,458.00 | 11,458.00 | -0.93% | 539 |
| May 27, 2026 | 11,852.00 | 11,997.00 | 11,351.00 | 11,566.00 | 11,566.00 | -1.55% | 616 |
| May 26, 2026 | 11,800.00 | 11,800.00 | 11,423.00 | 11,748.00 | 11,748.00 | 1.56% | 507 |
| May 25, 2026 | 11,642.00 | 11,819.00 | 11,447.00 | 11,567.00 | 11,567.00 | 0.14% | 1,055 |
| May 22, 2026 | 11,563.00 | 11,799.00 | 11,424.00 | 11,551.00 | 11,551.00 | -0.36% | 680 |
| May 21, 2026 | 11,611.00 | 11,744.00 | 11,500.00 | 11,593.00 | 11,593.00 | -0.16% | 504 |
| May 20, 2026 | 11,789.00 | 11,902.00 | 11,521.00 | 11,612.00 | 11,612.00 | -4.13% | 692 |
| May 19, 2026 | 12,222.00 | 12,363.00 | 12,005.00 | 12,112.00 | 12,112.00 | 0.92% | 351 |
| May 18, 2026 | 11,902.00 | 12,146.00 | 11,902.00 | 12,002.00 | 12,002.00 | -1.32% | 55 |
| May 15, 2026 | 11,997.00 | 12,299.00 | 11,980.00 | 12,163.00 | 12,163.00 | 0.61% | 75 |
| May 14, 2026 | 12,547.00 | 12,547.00 | 11,800.00 | 12,089.00 | 12,089.00 | -0.43% | 138 |
| May 13, 2026 | 12,250.00 | 12,250.00 | 12,000.00 | 12,141.00 | 12,141.00 | -0.89% | 127 |
| May 12, 2026 | 12,403.00 | 12,408.00 | 12,021.00 | 12,250.00 | 12,250.00 | 0.81% | 83 |
| May 11, 2026 | 12,473.00 | 12,473.00 | 12,100.00 | 12,152.00 | 12,152.00 | -0.95% | 71 |