Shri Dinesh Mills Limited (BOM:503804)
India
· Delayed Price · Currency is INR 229.85
+0.85 (0.37%)
At close: Mar 9, 2026
Shri Dinesh Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 234.25 | 234.25 | 225.20 | 229.85 | 229.85 | 0.37% | 1,070 |
| Mar 6, 2026 | 228.10 | 235.00 | 228.10 | 229.00 | 229.00 | -1.51% | 847 |
| Mar 5, 2026 | 231.75 | 233.95 | 230.25 | 232.50 | 232.50 | 1.09% | 950 |
| Mar 4, 2026 | 230.00 | 235.00 | 225.25 | 230.00 | 230.00 | -1.50% | 2,308 |
| Mar 2, 2026 | 226.00 | 235.75 | 217.50 | 233.50 | 233.50 | 2.30% | 4,865 |
| Feb 27, 2026 | 240.75 | 240.75 | 224.20 | 228.25 | 228.25 | -3.28% | 3,035 |
| Feb 26, 2026 | 233.50 | 243.60 | 233.50 | 236.00 | 236.00 | -0.44% | 248 |
| Feb 25, 2026 | 237.10 | 237.10 | 234.00 | 237.05 | 237.05 | -1.17% | 275 |
| Feb 24, 2026 | 237.95 | 239.95 | 237.00 | 239.85 | 239.85 | 0.99% | 74 |
| Feb 23, 2026 | 244.50 | 244.50 | 233.50 | 237.50 | 237.50 | -2.98% | 229 |
| Feb 20, 2026 | 232.00 | 260.00 | 231.50 | 244.80 | 244.80 | 5.86% | 16,788 |
| Feb 19, 2026 | 234.85 | 236.00 | 231.15 | 231.25 | 231.25 | 0.06% | 568 |
| Feb 18, 2026 | 236.75 | 236.75 | 230.10 | 231.10 | 231.10 | 1.40% | 191 |
| Feb 17, 2026 | 229.05 | 233.75 | 227.50 | 227.90 | 227.90 | 0.13% | 287 |
| Feb 16, 2026 | 234.05 | 238.00 | 224.00 | 227.60 | 227.60 | -3.11% | 227 |
| Feb 13, 2026 | 230.05 | 235.95 | 227.50 | 234.90 | 234.90 | 0.88% | 314 |
| Feb 12, 2026 | 235.05 | 237.85 | 231.00 | 232.85 | 232.85 | -0.51% | 670 |
| Feb 11, 2026 | 242.10 | 242.70 | 233.45 | 234.05 | 234.05 | -2.01% | 12,523 |
| Feb 10, 2026 | 251.85 | 251.85 | 236.00 | 238.85 | 238.85 | 0.04% | 310 |
| Feb 9, 2026 | 246.05 | 246.05 | 232.00 | 238.75 | 238.75 | -2.41% | 4,151 |
| Feb 6, 2026 | 247.25 | 247.25 | 230.00 | 244.65 | 244.65 | -1.85% | 1,315 |
| Feb 5, 2026 | 247.00 | 249.25 | 247.00 | 249.25 | 249.25 | 0.97% | 71 |
| Feb 4, 2026 | 251.50 | 251.65 | 245.00 | 246.85 | 246.85 | 1.15% | 440 |
| Feb 3, 2026 | 265.00 | 265.00 | 240.00 | 244.05 | 244.05 | 0.93% | 915 |
| Feb 2, 2026 | 251.25 | 251.25 | 240.05 | 241.80 | 241.80 | -6.26% | 30,540 |
| Feb 1, 2026 | 239.55 | 266.00 | 239.55 | 257.95 | 257.95 | 7.68% | 13,352 |
| Jan 30, 2026 | 242.00 | 242.00 | 235.00 | 239.55 | 239.55 | 1.35% | 1,457 |
| Jan 29, 2026 | 239.00 | 241.50 | 231.00 | 236.35 | 236.35 | -1.34% | 1,609 |
| Jan 28, 2026 | 234.00 | 240.05 | 234.00 | 239.55 | 239.55 | 3.90% | 860 |
| Jan 27, 2026 | 242.55 | 244.70 | 224.00 | 230.55 | 230.55 | -5.90% | 4,127 |
| Jan 23, 2026 | 240.00 | 258.10 | 240.00 | 245.00 | 245.00 | 3.22% | 957 |
| Jan 22, 2026 | 244.50 | 245.00 | 234.05 | 237.35 | 237.35 | -0.25% | 1,195 |
| Jan 21, 2026 | 237.95 | 240.00 | 223.60 | 237.95 | 237.95 | -0.48% | 1,791 |
| Jan 20, 2026 | 243.00 | 246.90 | 230.15 | 239.10 | 239.10 | -1.71% | 977 |
| Jan 19, 2026 | 245.05 | 246.10 | 243.00 | 243.25 | 243.25 | -0.73% | 929 |
| Jan 16, 2026 | 244.15 | 249.45 | 244.00 | 245.05 | 245.05 | 0.33% | 536 |
| Jan 14, 2026 | 232.05 | 245.00 | 232.00 | 244.25 | 244.25 | 2.84% | 351 |
| Jan 13, 2026 | 241.00 | 249.85 | 237.00 | 237.50 | 237.50 | -1.31% | 224 |
| Jan 12, 2026 | 235.05 | 270.00 | 235.05 | 240.65 | 240.65 | -1.84% | 776 |
| Jan 9, 2026 | 240.25 | 250.20 | 240.00 | 245.15 | 245.15 | 2.77% | 141 |
| Jan 8, 2026 | 241.15 | 247.40 | 237.10 | 238.55 | 238.55 | -1.08% | 572 |
| Jan 7, 2026 | 251.95 | 251.95 | 235.15 | 241.15 | 241.15 | -3.17% | 1,480 |
| Jan 6, 2026 | 249.20 | 256.95 | 240.00 | 249.05 | 249.05 | -0.08% | 1,321 |
| Jan 5, 2026 | 250.05 | 256.45 | 249.00 | 249.25 | 249.25 | -0.32% | 1,593 |
| Jan 2, 2026 | 241.15 | 253.75 | 241.15 | 250.05 | 250.05 | 0.02% | 2,334 |
| Jan 1, 2026 | 246.90 | 258.10 | 245.00 | 250.00 | 250.00 | 1.26% | 1,048 |
| Dec 31, 2025 | 234.75 | 264.85 | 234.75 | 246.90 | 246.90 | 6.91% | 1,994 |
| Dec 30, 2025 | 235.30 | 235.30 | 224.00 | 230.95 | 230.95 | -1.85% | 959 |
| Dec 29, 2025 | 238.90 | 240.05 | 233.00 | 235.30 | 235.30 | -1.51% | 3,232 |
| Dec 26, 2025 | 236.05 | 242.00 | 233.05 | 238.90 | 238.90 | 1.21% | 453 |
| Dec 24, 2025 | 238.90 | 239.40 | 236.00 | 236.05 | 236.05 | -1.19% | 360 |
| Dec 23, 2025 | 239.00 | 239.00 | 235.05 | 238.90 | 238.90 | 2.29% | 121 |
| Dec 22, 2025 | 232.40 | 237.75 | 232.40 | 233.55 | 233.55 | 0.49% | 529 |
| Dec 19, 2025 | 236.95 | 236.95 | 230.10 | 232.40 | 232.40 | 0.58% | 193 |
| Dec 18, 2025 | 235.00 | 236.00 | 230.00 | 231.05 | 231.05 | -1.16% | 1,375 |
| Dec 17, 2025 | 236.05 | 238.00 | 231.55 | 233.75 | 233.75 | -0.97% | 591 |
| Dec 16, 2025 | 240.00 | 241.40 | 235.10 | 236.05 | 236.05 | -1.58% | 259 |
| Dec 15, 2025 | 242.00 | 244.00 | 239.00 | 239.85 | 239.85 | 0.48% | 571 |
| Dec 12, 2025 | 243.00 | 243.00 | 232.00 | 238.70 | 238.70 | -1.45% | 2,918 |
| Dec 11, 2025 | 246.00 | 249.00 | 241.55 | 242.20 | 242.20 | -0.94% | 1,059 |
| Dec 10, 2025 | 254.50 | 254.50 | 232.00 | 244.50 | 244.50 | -1.96% | 1,986 |
| Dec 9, 2025 | 245.05 | 254.95 | 245.05 | 249.40 | 249.40 | 0.08% | 554 |
| Dec 8, 2025 | 250.55 | 255.00 | 243.85 | 249.20 | 249.20 | -0.20% | 203 |
| Dec 5, 2025 | 252.35 | 254.90 | 249.00 | 249.70 | 249.70 | -1.58% | 1,056 |
| Dec 4, 2025 | 252.00 | 255.90 | 249.60 | 253.70 | 253.70 | -0.37% | 748 |
| Dec 3, 2025 | 256.90 | 268.00 | 252.20 | 254.65 | 254.65 | -0.88% | 989 |
| Dec 2, 2025 | 268.00 | 269.95 | 251.10 | 256.90 | 256.90 | -2.98% | 4,246 |
| Dec 1, 2025 | 269.85 | 272.50 | 263.60 | 264.80 | 264.80 | -1.87% | 1,372 |
| Nov 28, 2025 | 272.00 | 274.60 | 262.50 | 269.85 | 269.85 | -0.79% | 1,144 |
| Nov 27, 2025 | 272.00 | 276.95 | 269.10 | 272.00 | 272.00 | 2.12% | 330 |
| Nov 26, 2025 | 279.40 | 279.40 | 265.00 | 266.35 | 266.35 | 0.93% | 487 |
| Nov 25, 2025 | 270.05 | 274.90 | 263.00 | 263.90 | 263.90 | -2.62% | 1,977 |
| Nov 24, 2025 | 289.85 | 289.85 | 270.10 | 271.00 | 271.00 | -1.40% | 473 |
| Nov 21, 2025 | 271.10 | 275.00 | 271.05 | 274.85 | 274.85 | 1.42% | 114 |
| Nov 20, 2025 | 270.65 | 277.00 | 269.00 | 271.00 | 271.00 | 0.13% | 638 |
| Nov 19, 2025 | 272.50 | 278.95 | 267.55 | 270.65 | 270.65 | -0.66% | 1,097 |
| Nov 18, 2025 | 274.05 | 278.90 | 272.00 | 272.45 | 272.45 | -0.80% | 1,089 |
| Nov 17, 2025 | 275.00 | 279.00 | 273.80 | 274.65 | 274.65 | -0.85% | 201 |
| Nov 14, 2025 | 276.15 | 279.70 | 272.00 | 277.00 | 277.00 | 0.34% | 335 |
| Nov 13, 2025 | 277.35 | 280.00 | 276.00 | 276.05 | 276.05 | -0.11% | 512 |
| Nov 12, 2025 | 275.40 | 285.00 | 275.00 | 276.35 | 276.35 | 0.34% | 2,262 |
| Nov 11, 2025 | 279.00 | 279.80 | 275.00 | 275.40 | 275.40 | -0.20% | 493 |
| Nov 10, 2025 | 277.35 | 287.55 | 274.00 | 275.95 | 275.95 | -0.50% | 1,019 |
| Nov 7, 2025 | 278.35 | 279.95 | 275.00 | 277.35 | 277.35 | -0.36% | 558 |
| Nov 6, 2025 | 285.10 | 285.10 | 272.05 | 278.35 | 278.35 | -2.37% | 853 |
| Nov 4, 2025 | 283.00 | 286.85 | 283.00 | 285.10 | 285.10 | 0.99% | 651 |
| Nov 3, 2025 | 283.95 | 283.95 | 281.60 | 282.30 | 282.30 | 0.84% | 271 |
| Oct 31, 2025 | 280.00 | 283.90 | 278.50 | 279.95 | 279.95 | 0.57% | 322 |
| Oct 30, 2025 | 280.00 | 281.00 | 276.15 | 278.35 | 278.35 | -1.78% | 698 |
| Oct 29, 2025 | 282.75 | 284.00 | 279.10 | 283.40 | 283.40 | 0.23% | 424 |
| Oct 28, 2025 | 284.00 | 284.40 | 279.00 | 282.75 | 282.75 | 0.27% | 230 |
| Oct 27, 2025 | 286.95 | 290.85 | 279.00 | 282.00 | 282.00 | -1.73% | 1,840 |
| Oct 24, 2025 | 285.30 | 287.85 | 285.00 | 286.95 | 286.95 | 0.68% | 22 |
| Oct 23, 2025 | 284.75 | 289.95 | 281.00 | 285.00 | 285.00 | -0.54% | 604 |
| Oct 21, 2025 | 290.00 | 294.00 | 284.10 | 286.55 | 286.55 | 1.31% | 293 |
| Oct 20, 2025 | 284.65 | 292.85 | 278.00 | 282.85 | 282.85 | -0.63% | 603 |
| Oct 17, 2025 | 283.25 | 289.00 | 280.00 | 284.65 | 284.65 | 0.49% | 125 |
| Oct 16, 2025 | 282.80 | 289.00 | 282.80 | 283.25 | 283.25 | 0.18% | 165 |
| Oct 15, 2025 | 284.00 | 289.50 | 279.50 | 282.75 | 282.75 | 1.07% | 554 |
| Oct 14, 2025 | 282.05 | 287.50 | 278.00 | 279.75 | 279.75 | -0.76% | 5,406 |