DISA India Limited (NSE:DISAQ)
India · Delayed Price · Currency is INR 11,684
-60 (-0.51%)
At close: Nov 9, 2026
NSE:DISAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11,260.00 | 11,900.00 | 11,260.00 | 11,684.00 | 11,684.00 | -0.51% | 167 |
| Nov 8, 2026 | 11,450.00 | 11,900.00 | 11,450.00 | 11,744.00 | 11,744.00 | 4.38% | 56 |
| Nov 6, 2026 | 11,400.00 | 11,599.00 | 11,250.00 | 11,251.00 | 11,251.00 | 0.70% | 46 |
| Nov 5, 2026 | 11,440.00 | 11,500.00 | 11,120.00 | 11,173.00 | 11,173.00 | -2.48% | 278 |
| Nov 4, 2026 | 11,698.00 | 11,698.00 | 11,300.00 | 11,457.00 | 11,457.00 | -0.03% | 15 |
| Nov 3, 2026 | 11,612.00 | 11,670.00 | 11,001.00 | 11,460.00 | 11,460.00 | -1.31% | 174 |
| Nov 2, 2026 | 11,050.00 | 11,625.00 | 11,001.00 | 11,612.00 | 11,612.00 | 3.67% | 25 |
| Oct 30, 2026 | 11,400.00 | 11,599.00 | 11,176.00 | 11,201.00 | 11,201.00 | -2.20% | 121 |
| Oct 29, 2026 | 11,500.00 | 11,500.00 | 11,111.00 | 11,453.00 | 11,453.00 | -0.41% | 77 |
| Oct 28, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 67 |
| Oct 27, 2026 | 11,500.00 | 11,619.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.48% | 113 |
| Oct 26, 2026 | 11,798.00 | 11,798.00 | 10,794.00 | 11,690.00 | 11,690.00 | 1.65% | 80 |
| Oct 23, 2026 | 11,200.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 0.79% | 41 |
| Oct 22, 2026 | 11,596.00 | 11,596.00 | 11,400.00 | 11,410.00 | 11,410.00 | -1.60% | 5 |
| Oct 21, 2026 | 11,400.00 | 11,848.00 | 11,201.00 | 11,596.00 | 11,596.00 | -0.55% | 76 |
| Oct 19, 2026 | 11,360.00 | 11,664.00 | 11,300.00 | 11,660.00 | 11,660.00 | 2.64% | 68 |
| Oct 16, 2026 | 11,360.00 | 11,400.00 | 11,360.00 | 11,360.00 | 11,360.00 | 0.09% | 9 |
| Oct 15, 2026 | 11,599.00 | 11,599.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.71% | 39 |
| Oct 14, 2026 | 11,502.00 | 11,794.00 | 11,431.00 | 11,431.00 | 11,431.00 | -0.62% | 18 |
| Oct 13, 2026 | 11,566.00 | 11,664.00 | 11,415.00 | 11,502.00 | 11,502.00 | 0.44% | 41 |
| Oct 12, 2026 | 11,441.00 | 11,772.00 | 11,441.00 | 11,452.00 | 11,452.00 | 0.59% | 30 |
| Oct 9, 2026 | 11,670.00 | 11,680.00 | 11,350.00 | 11,385.00 | 11,385.00 | 0.23% | 12 |
| Oct 8, 2026 | 11,501.00 | 11,793.00 | 11,211.00 | 11,359.00 | 11,359.00 | -0.53% | 43 |
| Oct 7, 2026 | 11,201.00 | 11,899.00 | 11,201.00 | 11,419.00 | 11,419.00 | -1.05% | 136 |
| Oct 6, 2026 | 11,365.00 | 11,732.00 | 11,208.00 | 11,540.00 | 11,540.00 | 0.46% | 83 |
| Oct 5, 2026 | 11,395.00 | 11,740.00 | 11,250.00 | 11,487.00 | 11,487.00 | 2.12% | 95 |
| Oct 1, 2026 | 11,800.00 | 11,800.00 | 11,000.00 | 11,249.00 | 11,249.00 | -4.64% | 297 |
| Sep 30, 2026 | 12,050.00 | 12,050.00 | 11,750.00 | 11,796.00 | 11,796.00 | -0.07% | 158 |
| Sep 29, 2026 | 11,802.00 | 12,150.00 | 11,720.00 | 11,804.00 | 11,804.00 | -1.40% | 281 |
| Sep 28, 2026 | 11,779.00 | 12,119.00 | 11,679.00 | 11,972.00 | 11,972.00 | 1.69% | 123 |
| Sep 25, 2026 | 11,953.00 | 11,960.00 | 11,677.00 | 11,773.00 | 11,773.00 | -1.96% | 55 |
| Sep 24, 2026 | 11,999.00 | 12,100.00 | 11,846.00 | 12,008.00 | 12,008.00 | -0.66% | 67 |
| 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 |