Skip to main content
DISA India Limited (BOM:500068)
India flag India · Delayed Price · Currency is INR
12,683
+214 (1.72%)
At close: Apr 28, 2026

DISA India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612,469.0012,710.0012,420.4512,683.4512,683.451.72%22
Apr 27, 202612,339.0012,472.9512,339.0012,469.0012,469.002.20%11
Apr 24, 202612,334.5012,445.0012,201.0012,201.0012,201.00-1.38%83
Apr 23, 202612,480.0013,074.0012,251.0012,371.6512,371.650.99%104
Apr 22, 202612,247.5012,325.0012,100.0012,250.2012,250.20-0.28%27
Apr 21, 202612,063.0012,399.8011,900.0012,284.3512,284.351.35%138
Apr 20, 202612,151.1012,460.0012,060.0012,120.5012,120.50-3.97%484
Apr 17, 202612,351.0012,696.6512,226.2512,622.0512,622.052.66%244
Apr 16, 202612,309.5012,350.0012,150.0512,295.0012,295.00-0.12%94
Apr 15, 202612,794.9012,794.9012,152.0012,309.5012,309.500.77%156
Apr 13, 202612,298.3012,300.0011,802.2012,215.4512,215.450.22%345
Apr 10, 202612,102.3012,500.0012,102.3012,188.6012,188.600.41%356
Apr 9, 202612,000.0012,200.0011,955.0012,138.7512,138.752.02%132
Apr 8, 202611,790.0011,994.0011,560.0511,898.2511,898.253.37%147
Apr 7, 202611,644.2011,644.2011,336.2511,510.0011,510.00-0.27%10
Apr 6, 202611,435.0511,888.0011,430.1511,540.8011,540.800.97%94
Apr 2, 202611,530.0011,530.0010,990.0011,430.0511,430.05-1.86%251
Apr 1, 202611,302.0011,698.9011,217.1511,647.2011,647.205.60%26
Mar 30, 202611,269.0011,600.0011,000.0011,029.4511,029.45-1.91%569
Mar 27, 202611,163.0011,470.0010,990.0011,243.7511,243.75-3.46%539
Mar 25, 202611,398.0011,694.0011,398.0011,646.5511,646.555.74%225
Mar 24, 202611,100.0011,549.8010,900.0011,014.7511,014.750.47%259
Mar 23, 202611,200.0011,200.0010,750.0010,963.0510,963.05-4.78%100
Mar 20, 202611,503.0011,700.0011,450.0011,513.1011,513.100.11%56
Mar 19, 202611,255.0011,679.9511,240.0011,500.7011,500.70-0.43%38
Mar 18, 202611,798.9511,850.0011,500.0011,550.0011,550.001.22%121
Mar 17, 202611,400.0011,749.0011,351.1011,411.2011,411.20-2.18%67
Mar 16, 202611,400.0011,665.0011,111.0011,665.0011,665.001.52%218
Mar 13, 202611,875.0012,049.9511,452.0011,489.9511,489.95-3.20%213
Mar 12, 202611,868.8511,995.0011,868.8511,869.8511,869.850.01%105
Mar 11, 202611,800.0011,943.9011,692.0011,868.9011,868.901.21%56
Mar 10, 202611,889.0012,338.9511,632.0011,727.2011,727.201.95%184
Mar 9, 202611,900.0012,000.0011,110.0011,502.3511,502.35-4.04%222
Mar 6, 202612,199.9512,300.0011,960.1011,986.0511,986.05-1.22%310
Mar 5, 202612,130.2512,224.9011,960.1012,134.2512,134.25-0.27%73
Mar 4, 202611,951.7512,270.0011,770.2012,166.7512,166.751.80%238
Mar 2, 202612,250.0012,295.0011,765.0011,951.7511,951.75-2.79%136
Feb 27, 202612,112.0012,354.0012,000.0012,295.0012,295.001.18%42
Feb 26, 202611,905.0012,490.0011,847.0012,152.0012,152.002.58%207
Feb 25, 202612,350.0012,350.0011,351.1011,846.9011,846.90-2.99%680
Feb 24, 202612,350.0012,569.5011,611.1012,211.4512,211.45-2.34%273
Feb 23, 202612,300.0012,515.0012,158.1012,504.0012,504.002.88%303
Feb 20, 202611,792.6012,275.0011,792.6012,154.4512,154.453.07%113
Feb 19, 202612,053.0012,078.0011,665.0011,792.6011,792.60-2.64%343
Feb 18, 202612,251.0512,540.0012,060.0012,112.7012,112.70-0.72%95
Feb 17, 202612,420.0012,700.0012,085.3012,200.6012,200.600.84%457
Feb 16, 202612,403.0012,601.0012,000.0012,099.3512,099.35-5.40%652
Feb 13, 202613,300.1013,300.1012,651.1012,790.0512,790.05-3.91%283
Feb 12, 202613,302.0513,499.9513,240.0513,310.9013,310.90-1.67%130
Feb 11, 202613,500.0013,550.0013,266.3513,536.3513,536.35-0.28%181
Feb 10, 202613,200.0014,250.0013,128.7013,575.0013,575.003.40%404
Feb 9, 202613,549.0513,549.0513,013.0013,128.7013,128.70-3.10%292
Feb 6, 202612,994.8514,498.9012,994.8513,549.0513,549.059.55%1,227
Feb 5, 202612,449.9512,695.0012,206.0512,367.5512,367.55-0.49%71
Feb 4, 202611,501.1012,572.5511,501.1012,428.4512,428.453.64%225
Feb 3, 202611,805.0012,050.0011,800.0011,991.4011,991.402.11%224
Feb 2, 202612,197.0012,225.0011,301.0011,743.9511,743.95-2.06%257
Feb 1, 202611,855.0512,150.0011,015.0011,991.4511,991.451.15%297
Jan 30, 202611,568.0011,900.0011,400.0011,855.0511,855.053.76%366
Jan 29, 202611,580.0511,655.0011,030.6511,425.0011,425.00-0.14%312
Jan 28, 202611,619.0011,700.0011,311.0011,440.8511,440.85-0.60%41
Jan 27, 202611,575.0011,699.9511,306.8011,509.7011,509.70-0.56%17
Jan 23, 202611,610.0011,610.0011,450.0511,575.0011,575.001.02%40
Jan 22, 202611,500.0011,787.9511,280.0011,458.3511,458.35-1.31%51
Jan 21, 202611,639.6011,899.9511,500.0011,610.4511,610.450.81%174
Jan 20, 202611,990.0012,082.0011,200.0011,517.7011,517.70-3.66%165
Jan 19, 202612,089.4512,205.0011,765.5011,955.0011,955.00-1.08%108
Jan 16, 202612,198.7512,198.8011,850.0012,084.9512,084.950.41%66
Jan 14, 202612,050.0012,200.0011,500.0012,035.4512,035.450.30%374
Jan 13, 202612,300.0012,300.0012,000.0012,000.0012,000.00-1.09%95
Jan 12, 202612,001.0012,150.0011,715.0012,132.0012,132.001.20%174
Jan 9, 202612,050.0012,070.0511,905.0011,988.6511,988.65-0.77%106
Jan 8, 202612,051.0012,252.0012,040.1012,081.7512,081.750.26%22
Jan 7, 202612,010.0012,240.0012,001.0012,050.0012,050.000.26%79
Jan 6, 202612,199.9012,199.9012,011.0012,018.5512,018.55-0.59%141
Jan 5, 202612,099.1512,332.0012,005.2512,089.8012,089.80-0.08%113
Jan 2, 202612,056.0012,119.8012,001.0012,099.1512,099.150.37%54
Jan 1, 202612,154.0012,235.9512,055.0012,055.0012,055.00-0.81%7
Dec 31, 202512,025.0012,189.0012,016.0512,154.0012,154.000.65%47
Dec 30, 202512,129.9012,285.0012,005.0512,075.3512,075.350.03%37
Dec 29, 202512,146.0012,499.0012,010.1012,071.9512,071.950.43%87
Dec 26, 202512,057.0012,100.0011,999.9012,020.6012,020.60-0.29%132
Dec 24, 202512,112.2012,304.0011,805.0012,055.1012,055.10-1.31%144
Dec 23, 202512,399.0012,399.0012,050.1512,214.9512,214.950.63%49
Dec 22, 202512,015.0012,398.5012,015.0012,138.6512,138.65-0.71%189
Dec 19, 202512,340.0012,340.0012,110.0012,225.0012,225.00-0.32%29
Dec 18, 202512,006.0512,264.9012,006.0512,263.9012,263.901.30%87
Dec 17, 202512,010.0012,455.0011,703.0012,106.0512,106.05-1.07%220
Dec 16, 202512,250.0012,300.0012,170.0012,236.5512,236.55-0.25%152
Dec 15, 202512,269.0012,358.8012,149.0012,266.6512,266.650.03%18
Dec 12, 202512,176.0512,389.9012,175.0012,263.5012,263.500.75%30
Dec 11, 202512,500.0012,500.0012,001.1012,172.1012,172.10-3.31%414
Dec 10, 202512,380.0012,599.4512,380.0012,588.9012,588.901.67%11
Dec 9, 202512,598.9512,598.9512,101.0012,382.3512,382.35-2.42%141
Dec 8, 202512,501.1012,793.0012,356.1012,690.0012,690.000.31%42
Dec 5, 202512,481.0012,699.9512,481.0012,651.2012,651.201.39%44
Dec 4, 202512,649.0012,649.0012,431.0012,477.9012,477.900.22%23
Dec 3, 202512,600.0012,666.9012,431.0012,451.0012,451.00-0.87%30
Dec 2, 202512,749.9512,749.9512,500.0512,560.4512,560.450.14%38
Dec 1, 202512,800.0012,800.0012,500.0512,543.5012,543.50-1.48%206