DISA India Limited (NSE:DISAQ)
India · Delayed Price · Currency is INR 12,088
-97 (-0.80%)
At close: Sep 23, 2026
NSE:DISAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,168.00 | 12,200.00 | 11,940.00 | 12,088.00 | 12,088.00 | -0.80% | 134 |
| Sep 22, 2026 | 11,905.00 | 12,188.00 | 11,905.00 | 12,185.00 | 12,185.00 | 0.42% | 67 |
| Sep 21, 2026 | 12,061.00 | 12,160.00 | 12,000.00 | 12,134.00 | 12,134.00 | 0.60% | 106 |
| Sep 18, 2026 | 12,165.00 | 12,165.00 | 11,716.00 | 12,062.00 | 12,062.00 | 1.17% | 137 |
| Sep 17, 2026 | 11,840.00 | 11,988.00 | 11,794.00 | 11,923.00 | 11,923.00 | 1.50% | 108 |
| Sep 16, 2026 | 11,705.00 | 11,844.00 | 11,602.00 | 11,747.00 | 11,747.00 | 0.60% | 96 |
| Sep 15, 2026 | 11,775.00 | 11,919.00 | 11,500.00 | 11,677.00 | 11,677.00 | -0.09% | 295 |
| Sep 11, 2026 | 11,845.00 | 11,962.00 | 11,623.00 | 11,688.00 | 11,688.00 | -1.36% | 280 |
| Sep 10, 2026 | 11,990.00 | 11,999.00 | 11,712.00 | 11,849.00 | 11,849.00 | -0.67% | 277 |
| Sep 9, 2026 | 11,813.00 | 11,999.00 | 11,733.00 | 11,929.00 | 11,929.00 | 0.03% | 330 |
| Sep 8, 2026 | 11,899.00 | 11,994.00 | 11,800.00 | 11,926.00 | 11,926.00 | 1.43% | 492 |
| Sep 7, 2026 | 11,950.00 | 12,167.00 | 11,621.00 | 11,758.00 | 11,758.00 | -1.93% | 509 |
| Sep 4, 2026 | 11,987.00 | 12,119.00 | 11,825.00 | 11,990.00 | 11,990.00 | 1.83% | 61 |
| Sep 3, 2026 | 12,070.00 | 12,158.00 | 11,700.00 | 11,775.00 | 11,775.00 | -1.94% | 95 |
| Sep 2, 2026 | 12,160.00 | 12,160.00 | 11,811.00 | 12,008.00 | 12,008.00 | 2.42% | 342 |
| Sep 1, 2026 | 12,037.00 | 12,118.00 | 11,652.00 | 11,724.00 | 11,724.00 | -2.98% | 318 |
| Aug 31, 2026 | 12,092.00 | 12,150.00 | 11,900.00 | 12,084.00 | 12,084.00 | -1.02% | 302 |
| Aug 28, 2026 | 11,754.00 | 12,400.00 | 11,734.00 | 12,208.00 | 12,208.00 | 5.33% | 819 |
| Aug 27, 2026 | 11,915.00 | 12,099.00 | 11,400.00 | 11,590.00 | 11,590.00 | -3.21% | 389 |
| Aug 26, 2026 | 12,010.00 | 12,052.00 | 11,905.00 | 11,974.00 | 11,974.00 | 0.57% | 261 |
| Aug 25, 2026 | 11,850.00 | 12,020.00 | 11,622.00 | 11,906.00 | 11,906.00 | 0.22% | 514 |
| Aug 24, 2026 | 11,625.00 | 11,999.00 | 11,585.00 | 11,880.00 | 11,880.00 | 0.37% | 201 |
| Aug 21, 2026 | 11,727.00 | 11,848.00 | 11,659.00 | 11,836.00 | 11,836.00 | 2.85% | 367 |
| Aug 20, 2026 | 11,985.00 | 12,010.00 | 11,152.00 | 11,508.00 | 11,508.00 | -2.50% | 686 |
| Aug 19, 2026 | 11,830.00 | 11,949.00 | 11,694.00 | 11,803.00 | 11,803.00 | 0.91% | 394 |
| Aug 18, 2026 | 11,664.00 | 11,954.00 | 11,650.00 | 11,696.00 | 11,696.00 | 0.47% | 761 |
| Aug 17, 2026 | 11,669.00 | 11,799.00 | 11,611.00 | 11,641.00 | 11,641.00 | -0.17% | 305 |
| Aug 14, 2026 | 11,730.00 | 11,737.00 | 11,399.00 | 11,661.00 | 11,661.00 | 0.55% | 788 |
| Aug 13, 2026 | 11,651.00 | 12,001.00 | 11,521.00 | 11,597.00 | 11,597.00 | -0.22% | 504 |
| Aug 12, 2026 | 12,017.00 | 12,100.00 | 11,580.00 | 11,622.00 | 11,622.00 | -3.34% | 697 |
| Aug 11, 2026 | 11,880.00 | 12,100.00 | 11,829.00 | 12,023.00 | 12,023.00 | 2.57% | 222 |
| Aug 10, 2026 | 11,880.00 | 11,999.00 | 11,700.00 | 11,722.00 | 11,722.00 | -1.33% | 657 |
| Aug 7, 2026 | 11,908.00 | 12,000.00 | 11,715.00 | 11,880.00 | 11,880.00 | 0.94% | 677 |
| Aug 6, 2026 | 12,228.00 | 12,239.00 | 11,621.00 | 11,769.00 | 11,769.00 | -3.52% | 874 |
| Aug 5, 2026 | 12,470.00 | 12,470.00 | 12,143.00 | 12,199.00 | 12,199.00 | -0.58% | 334 |
| Aug 4, 2026 | 12,340.00 | 12,795.00 | 12,298.00 | 12,470.00 | 12,270.00 | 1.12% | 647 |
| Aug 3, 2026 | 12,350.00 | 12,350.00 | 12,200.00 | 12,332.00 | 12,134.21 | 0.88% | 824 |
| Jul 31, 2026 | 12,285.00 | 12,300.00 | 11,935.00 | 12,225.00 | 12,028.93 | -0.42% | 606 |
| Jul 30, 2026 | 12,180.00 | 12,350.00 | 12,095.00 | 12,277.00 | 12,080.10 | 0.11% | 1,036 |
| Jul 29, 2026 | 12,346.00 | 12,346.00 | 12,160.00 | 12,263.00 | 12,066.32 | -0.27% | 443 |
| Jul 28, 2026 | 12,211.00 | 12,300.00 | 12,100.00 | 12,296.00 | 12,098.79 | 0.86% | 508 |
| Jul 27, 2026 | 12,296.00 | 12,297.00 | 12,094.00 | 12,191.00 | 11,995.47 | 0.67% | 516 |
| Jul 24, 2026 | 12,100.00 | 12,169.00 | 11,968.00 | 12,110.00 | 11,915.77 | 0.09% | 659 |
| Jul 23, 2026 | 12,299.00 | 12,299.00 | 11,970.00 | 12,099.00 | 11,904.95 | 1.12% | 511 |
| Jul 22, 2026 | 12,087.00 | 12,130.00 | 11,950.00 | 11,965.00 | 11,773.10 | -1.11% | 348 |
| Jul 21, 2026 | 11,938.00 | 12,198.00 | 11,930.00 | 12,099.00 | 11,904.95 | 1.90% | 54 |
| Jul 20, 2026 | 12,000.00 | 12,081.00 | 11,751.00 | 11,873.00 | 11,682.57 | 0.48% | 316 |
| Jul 17, 2026 | 12,399.00 | 12,441.00 | 11,751.00 | 11,816.00 | 11,626.49 | -2.23% | 377 |
| Jul 16, 2026 | 12,339.00 | 12,499.00 | 11,899.00 | 12,086.00 | 11,892.16 | 2.01% | 363 |
| Jul 15, 2026 | 12,090.00 | 12,239.00 | 11,823.00 | 11,848.00 | 11,657.98 | -1.47% | 708 |