Shri Dinesh Mills Limited (BOM:503804)
India
· Delayed Price · Currency is INR 327.70
+0.05 (0.02%)
At close: Apr 28, 2026
Shri Dinesh Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 348.00 | 348.00 | 320.00 | 327.70 | 327.70 | 0.02% | 678 |
| Apr 27, 2026 | 336.95 | 343.00 | 325.70 | 327.65 | 327.65 | -1.61% | 17,268 |
| Apr 24, 2026 | 344.05 | 344.05 | 330.05 | 333.00 | 333.00 | -3.46% | 6,789 |
| Apr 23, 2026 | 339.85 | 354.90 | 339.85 | 344.95 | 344.95 | 1.37% | 5,556 |
| Apr 22, 2026 | 348.95 | 350.00 | 335.10 | 340.30 | 340.30 | -0.89% | 6,409 |
| Apr 21, 2026 | 322.00 | 349.00 | 321.00 | 343.35 | 343.35 | 6.61% | 11,693 |
| Apr 20, 2026 | 338.85 | 338.85 | 318.60 | 322.05 | 322.05 | -3.06% | 983 |
| Apr 17, 2026 | 307.25 | 344.00 | 300.00 | 332.20 | 332.20 | 7.58% | 33,013 |
| Apr 16, 2026 | 310.65 | 319.45 | 304.55 | 308.80 | 308.80 | -2.56% | 3,728 |
| Apr 15, 2026 | 297.00 | 323.50 | 296.90 | 316.90 | 316.90 | 7.10% | 15,754 |
| Apr 13, 2026 | 281.95 | 319.85 | 272.00 | 295.90 | 295.90 | 4.63% | 13,583 |
| Apr 10, 2026 | 269.95 | 300.05 | 263.00 | 282.80 | 282.80 | 5.86% | 18,765 |
| Apr 9, 2026 | 268.00 | 280.00 | 264.00 | 267.15 | 267.15 | -1.09% | 3,368 |
| Apr 8, 2026 | 241.25 | 280.00 | 241.25 | 270.10 | 270.10 | 10.97% | 10,729 |
| Apr 7, 2026 | 242.55 | 260.00 | 240.00 | 243.40 | 243.40 | 0.35% | 1,583 |
| Apr 6, 2026 | 220.00 | 247.50 | 212.00 | 242.55 | 242.55 | 15.58% | 9,627 |
| Apr 2, 2026 | 216.00 | 216.35 | 206.35 | 209.85 | 209.85 | -2.58% | 5,703 |
| Apr 1, 2026 | 222.60 | 228.95 | 212.30 | 215.40 | 215.40 | 0.42% | 5,046 |
| Mar 30, 2026 | 225.95 | 231.00 | 212.10 | 214.50 | 214.50 | -5.09% | 1,994 |
| Mar 27, 2026 | 217.15 | 230.05 | 208.15 | 226.00 | 226.00 | 3.08% | 13,693 |
| Mar 25, 2026 | 225.00 | 228.00 | 216.75 | 219.25 | 219.25 | -1.28% | 3,872 |
| Mar 24, 2026 | 229.40 | 229.40 | 222.00 | 222.10 | 222.10 | 0.52% | 415 |
| Mar 23, 2026 | 226.10 | 226.10 | 216.65 | 220.95 | 220.95 | -2.28% | 1,662 |
| Mar 20, 2026 | 226.20 | 230.00 | 226.10 | 226.10 | 226.10 | - | 1,670 |
| Mar 19, 2026 | 226.65 | 232.00 | 225.00 | 226.10 | 226.10 | -3.21% | 1,657 |
| Mar 18, 2026 | 236.60 | 236.80 | 231.00 | 233.60 | 233.60 | -1.27% | 1,543 |
| Mar 17, 2026 | 230.00 | 236.60 | 225.30 | 236.60 | 236.60 | 3.43% | 63 |
| Mar 16, 2026 | 227.50 | 232.35 | 225.40 | 228.75 | 228.75 | -1.55% | 1,289 |
| Mar 13, 2026 | 246.80 | 247.00 | 231.50 | 232.35 | 232.35 | -5.87% | 1,884 |
| Mar 12, 2026 | 224.55 | 250.00 | 223.00 | 246.85 | 246.85 | 9.96% | 5,737 |
| Mar 11, 2026 | 229.50 | 231.00 | 224.50 | 224.50 | 224.50 | 0.16% | 405 |
| Mar 10, 2026 | 225.25 | 234.75 | 221.00 | 224.15 | 224.15 | -2.48% | 998 |
| 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 |