DISA India Limited (NSE:DISAQ)
India · Delayed Price · Currency is INR 11,551
-42 (-0.36%)
At close: May 22, 2026
NSE:DISAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 12,499.00 | 12,499.00 | 12,175.00 | 12,268.00 | 12,268.00 | 0.34% | 77 |
| May 7, 2026 | 12,210.00 | 12,480.00 | 11,790.00 | 12,226.00 | 12,226.00 | 0.86% | 186 |
| May 6, 2026 | 12,165.00 | 12,442.00 | 12,112.00 | 12,122.00 | 12,122.00 | 0.02% | 162 |
| May 5, 2026 | 12,367.00 | 12,369.00 | 12,109.00 | 12,120.00 | 12,120.00 | 0.21% | 22 |
| May 4, 2026 | 12,432.00 | 12,432.00 | 11,751.00 | 12,094.00 | 12,094.00 | -2.72% | 157 |
| Apr 30, 2026 | 12,450.05 | 12,499.00 | 11,911.25 | 12,432.50 | 12,432.50 | 1.71% | 201 |
| Apr 29, 2026 | 12,620.05 | 12,657.00 | 12,144.70 | 12,224.05 | 12,224.05 | -0.11% | 460 |
| Apr 28, 2026 | 12,450.05 | 12,796.80 | 12,012.10 | 12,237.00 | 12,237.00 | -1.23% | 323 |
| Apr 27, 2026 | 12,180.05 | 12,500.00 | 12,020.05 | 12,389.05 | 12,389.05 | 0.81% | 112 |
| Apr 24, 2026 | 12,580.15 | 12,580.15 | 12,001.00 | 12,290.10 | 12,290.10 | 0.33% | 158 |
| Apr 23, 2026 | 12,099.95 | 12,450.00 | 12,099.95 | 12,250.00 | 12,250.00 | 0.33% | 202 |
| Apr 22, 2026 | 12,307.20 | 12,307.20 | 12,030.05 | 12,209.30 | 12,209.30 | -0.80% | 68 |