Dalal Street Investments Limited (BOM:501148)
India
· Delayed Price · Currency is INR 404.75
-8.25 (-2.00%)
At close: Mar 9, 2026
Dalal Street Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 421.25 | 421.25 | 404.75 | 404.75 | 404.75 | -2.00% | 15 |
| Mar 6, 2026 | 415.05 | 415.05 | 413.00 | 413.00 | 413.00 | 1.47% | 26 |
| Mar 5, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 1.78% | 2 |
| Mar 4, 2026 | 409.90 | 409.90 | 399.90 | 399.90 | 399.90 | -0.50% | 6 |
| Mar 2, 2026 | 394.05 | 401.90 | 394.05 | 401.90 | 401.90 | 1.99% | 5 |
| Feb 27, 2026 | 394.05 | 397.95 | 390.00 | 394.05 | 394.05 | 1.00% | 5 |
| Feb 26, 2026 | 390.15 | 390.15 | 390.15 | 390.15 | 390.15 | 2.00% | 2 |
| Feb 25, 2026 | 398.10 | 398.10 | 382.50 | 382.50 | 382.50 | -2.00% | 3 |
| Feb 24, 2026 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | 2.00% | 20 |
| Feb 23, 2026 | 382.65 | 382.65 | 382.65 | 382.65 | 382.65 | 2.00% | 25 |
| Feb 20, 2026 | 376.35 | 376.35 | 361.65 | 375.15 | 375.15 | 1.67% | 17 |
| Feb 18, 2026 | 373.50 | 380.85 | 366.10 | 369.00 | 369.00 | -1.20% | 527 |
| Feb 17, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - | 88 |
| Feb 16, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - | 32 |
| Feb 13, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - | 1 |
| Feb 12, 2026 | 368.50 | 375.85 | 368.50 | 373.50 | 373.50 | 1.36% | 167 |
| Feb 11, 2026 | 354.10 | 368.50 | 354.10 | 368.50 | 368.50 | 1.99% | 81 |
| Feb 10, 2026 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | -1.99% | 9 |
| Feb 9, 2026 | 368.70 | 368.70 | 366.90 | 368.65 | 368.65 | 1.98% | 173 |
| Feb 6, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 1.99% | 5 |
| Feb 5, 2026 | 347.50 | 354.45 | 341.00 | 354.45 | 354.45 | 2.00% | 48 |
| Feb 4, 2026 | 348.00 | 348.00 | 347.50 | 347.50 | 347.50 | -1.99% | 219 |
| Feb 3, 2026 | 361.75 | 361.75 | 354.55 | 354.55 | 354.55 | -1.99% | 211 |
| Feb 2, 2026 | 361.75 | 376.45 | 361.75 | 361.75 | 361.75 | -1.99% | 61 |
| Feb 1, 2026 | 376.60 | 376.60 | 369.10 | 369.10 | 369.10 | -1.99% | 21 |
| Jan 30, 2026 | 369.10 | 376.60 | 369.10 | 376.60 | 376.60 | - | 25 |
| Jan 29, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | -1.98% | 2 |
| Jan 28, 2026 | 392.00 | 392.00 | 384.20 | 384.20 | 384.20 | -1.99% | 90 |
| Jan 27, 2026 | 392.00 | 400.00 | 392.00 | 392.00 | 392.00 | -2.00% | 41 |
| Jan 23, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 6 |
| Jan 21, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.96% | 1 |
| Jan 20, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 2.00% | 12 |
| Jan 19, 2026 | 400.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 151 |
| Jan 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 25 |
| Jan 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 10 |
| Jan 12, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.25% | 11 |
| Jan 9, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 1.78% | 20 |
| Jan 8, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.94% | 9 |
| Jan 6, 2026 | 401.80 | 401.80 | 399.80 | 401.80 | 401.80 | - | 77 |
| Jan 5, 2026 | 401.80 | 401.80 | 401.80 | 401.80 | 401.80 | -2.00% | 35 |
| Jan 2, 2026 | 420.00 | 420.00 | 407.25 | 410.00 | 410.00 | -1.34% | 25 |
| Dec 30, 2025 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | -1.99% | 1 |
| Dec 26, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 12 |
| Dec 24, 2025 | 425.00 | 425.00 | 424.00 | 424.00 | 424.00 | -1.17% | 5 |
| Dec 23, 2025 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | -1.83% | 8 |
| Dec 22, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -0.49% | 4 |
| Dec 18, 2025 | 441.35 | 441.35 | 439.15 | 439.15 | 439.15 | -1.50% | 11 |
| Dec 16, 2025 | 445.85 | 445.85 | 445.85 | 445.85 | 445.85 | -0.49% | 8 |
| Dec 15, 2025 | 433.00 | 450.60 | 433.00 | 448.05 | 448.05 | 1.41% | 87 |
| Dec 12, 2025 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | -2.00% | 15 |
| Dec 11, 2025 | 459.00 | 459.00 | 450.80 | 450.80 | 450.80 | -2.00% | 25 |
| Dec 10, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.65% | 21 |
| Dec 8, 2025 | 457.05 | 457.05 | 457.05 | 457.05 | 457.05 | 0.37% | 1 |
| Dec 5, 2025 | 461.60 | 461.60 | 452.55 | 455.35 | 455.35 | 0.62% | 166 |
| Dec 4, 2025 | 443.70 | 452.55 | 443.70 | 452.55 | 452.55 | 1.99% | 45 |
| Dec 3, 2025 | 435.00 | 443.70 | 435.00 | 443.70 | 443.70 | 2.00% | 276 |
| Dec 2, 2025 | 431.55 | 435.00 | 427.30 | 435.00 | 435.00 | 1.80% | 26 |
| Dec 1, 2025 | 410.60 | 427.30 | 410.60 | 427.30 | 427.30 | 1.99% | 72 |
| Nov 28, 2025 | 410.75 | 418.95 | 410.75 | 418.95 | 418.95 | 2.00% | 23 |
| Nov 27, 2025 | 410.00 | 418.20 | 410.00 | 410.75 | 410.75 | 0.18% | 12 |
| Nov 25, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.18% | 1 |
| Nov 24, 2025 | 414.75 | 414.75 | 410.75 | 410.75 | 410.75 | 0.02% | 18 |
| Nov 21, 2025 | 426.95 | 427.00 | 410.65 | 410.65 | 410.65 | -1.99% | 99 |
| Nov 20, 2025 | 415.00 | 419.00 | 415.00 | 419.00 | 419.00 | 2.00% | 109 |
| Nov 19, 2025 | 402.90 | 410.80 | 402.90 | 410.80 | 410.80 | 1.96% | 301 |
| Nov 18, 2025 | 395.00 | 402.90 | 387.10 | 402.90 | 402.90 | 2.00% | 136 |
| Nov 17, 2025 | 396.00 | 396.00 | 387.85 | 395.00 | 395.00 | -0.19% | 53 |
| Nov 14, 2025 | 388.00 | 395.75 | 388.00 | 395.75 | 395.75 | 2.00% | 6 |
| Nov 13, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.10% | 15 |
| Nov 12, 2025 | 387.60 | 395.00 | 387.60 | 387.60 | 387.60 | - | 35 |
| Nov 10, 2025 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | - | 2 |
| Nov 7, 2025 | 380.00 | 387.60 | 380.00 | 387.60 | 387.60 | 2.00% | 12 |
| Nov 6, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.79% | 1 |
| Nov 4, 2025 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | 1.99% | 1 |
| Nov 3, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -1.89% | 10 |
| Oct 31, 2025 | 373.05 | 373.05 | 373.05 | 373.05 | 373.05 | - | 12 |
| Oct 30, 2025 | 373.05 | 373.05 | 373.05 | 373.05 | 373.05 | -2.00% | 57 |
| Oct 29, 2025 | 380.65 | 380.65 | 380.65 | 380.65 | 380.65 | -2.00% | 117 |
| Oct 28, 2025 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | -1.99% | 10 |
| Oct 27, 2025 | 397.00 | 397.00 | 396.30 | 396.30 | 396.30 | -1.99% | 121 |
| Oct 24, 2025 | 420.50 | 420.50 | 404.35 | 404.35 | 404.35 | -2.00% | 24 |
| Oct 23, 2025 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | 0.50% | 29 |
| Oct 21, 2025 | 410.55 | 410.55 | 410.55 | 410.55 | 410.55 | - | 3 |
| Oct 20, 2025 | 410.55 | 410.55 | 410.55 | 410.55 | 410.55 | 2.00% | 15 |
| Oct 17, 2025 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 1.99% | 10 |
| Oct 16, 2025 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | 1.99% | 19 |
| Oct 15, 2025 | 386.95 | 386.95 | 386.95 | 386.95 | 386.95 | 1.99% | 5 |
| Oct 14, 2025 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | 1.99% | 29 |
| Oct 13, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.99% | 1 |
| Oct 9, 2025 | 365.00 | 365.00 | 364.75 | 364.75 | 364.75 | - | 77 |
| Oct 7, 2025 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | - | 2 |
| Oct 6, 2025 | 372.00 | 372.00 | 364.75 | 364.75 | 364.75 | -1.91% | 24 |
| Oct 3, 2025 | 371.85 | 371.85 | 371.85 | 371.85 | 371.85 | -1.99% | 7 |
| Oct 1, 2025 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | -1.99% | 36 |
| Sep 30, 2025 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | - | 7 |
| Sep 29, 2025 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | - | 1 |
| Sep 26, 2025 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | - | 1 |
| Sep 25, 2025 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | -2.00% | 1 |
| Sep 24, 2025 | 403.00 | 403.00 | 395.00 | 395.00 | 395.00 | -1.99% | 8 |
| Sep 22, 2025 | 404.75 | 404.75 | 403.00 | 403.00 | 403.00 | -0.43% | 15 |