Skip to main content
DJS Stock and Shares Limited (BOM:511636)
India flag India · Delayed Price · Currency is INR
2.140
+0.030 (1.42%)
At close: Apr 28, 2026

DJS Stock and Shares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.182.202.112.152.150.47%47,187
Apr 28, 20262.152.162.072.142.141.42%9,382
Apr 27, 20262.172.172.062.112.110.48%21,611
Apr 24, 20262.182.182.052.102.10-1.87%32,331
Apr 23, 20262.052.192.022.142.148.08%88,822
Apr 22, 20262.052.131.931.981.98-3.41%47,383
Apr 21, 20262.512.511.832.052.05-5.96%117,602
Apr 20, 20262.342.342.062.182.180.93%8,528
Apr 17, 20262.112.212.112.162.160.47%13,283
Apr 16, 20262.242.242.062.152.15-1.83%37,901
Apr 15, 20262.222.421.952.192.190.46%42,611
Apr 13, 20262.032.441.812.182.186.86%61,864
Apr 10, 20262.112.142.032.042.04-0.97%20,378
Apr 9, 20262.072.142.022.062.06-2.83%31,651
Apr 8, 20262.062.132.022.122.123.92%28,285
Apr 7, 20261.972.081.972.042.040.49%11,172
Apr 6, 20262.042.091.932.032.03-0.49%24,953
Apr 2, 20262.082.101.942.042.04-8,708
Apr 1, 20262.002.171.932.042.046.25%24,754
Mar 30, 20262.172.171.761.921.92-7.69%40,645
Mar 27, 20262.052.191.982.082.081.96%5,662
Mar 25, 20262.012.051.972.042.04-0.49%3,157
Mar 24, 20262.102.101.932.052.054.59%5,711
Mar 23, 20261.982.201.821.961.96-24,967
Mar 20, 20262.042.071.881.961.96-2.00%20,810
Mar 19, 20262.242.241.852.002.00-9.50%47,359
Mar 18, 20262.172.252.122.212.214.25%21,774
Mar 17, 20262.062.172.062.122.12-1.85%7,856
Mar 16, 20262.082.262.002.162.164.35%41,133
Mar 13, 20262.232.292.022.072.07-3.72%43,306
Mar 12, 20262.132.242.132.152.15-15,894
Mar 11, 20262.222.352.122.152.15-23,456
Mar 10, 20262.232.392.112.152.15-0.46%32,700
Mar 9, 20262.112.232.112.162.16-3.14%26,189
Mar 6, 20262.162.332.162.232.231.36%16,478
Mar 5, 20262.262.392.142.202.20-2.65%34,133
Mar 4, 20262.122.302.042.262.263.20%11,891
Mar 2, 20262.322.322.122.192.19-6.01%35,034
Feb 27, 20262.302.402.302.332.333.56%17,156
Feb 26, 20262.372.422.232.252.25-3.02%31,568
Feb 25, 20262.452.452.312.322.32-3.33%60,365
Feb 24, 20262.332.472.322.402.40-13,585
Feb 23, 20262.352.792.302.402.402.13%204,364
Feb 20, 20262.272.402.272.352.352.17%4,571
Feb 19, 20262.402.402.272.302.30-2.13%8,625
Feb 18, 20262.402.452.302.352.35-8,475
Feb 17, 20262.452.562.302.352.35-2.08%14,891
Feb 16, 20262.392.482.382.402.400.84%11,892
Feb 13, 20262.522.522.372.382.38-2.46%27,259
Feb 12, 20262.292.522.292.442.446.09%83,513
Feb 11, 20262.602.602.282.302.30-0.43%19,528
Feb 10, 20262.382.492.252.312.31-0.86%25,100
Feb 9, 20262.592.592.292.332.331.30%16,701
Feb 6, 20262.622.622.202.302.30-4.96%10,337
Feb 5, 20262.632.632.262.422.42-31,637
Feb 4, 20262.302.472.252.422.427.56%49,614
Feb 3, 20262.372.372.172.252.253.69%24,320
Feb 2, 20262.192.272.122.172.17-0.91%59,130
Feb 1, 20262.232.392.122.192.19-6.41%56,591
Jan 30, 20262.322.402.322.342.34-1.27%10,770
Jan 29, 20262.282.402.262.372.371.72%13,897
Jan 28, 20262.542.542.302.332.33-6.43%46,455
Jan 27, 20262.542.562.362.492.49-1.97%38,900
Jan 23, 20262.412.632.232.542.545.39%36,644
Jan 22, 20262.232.432.132.412.418.07%65,620
Jan 21, 20262.472.472.212.232.23-5.51%49,368
Jan 20, 20262.482.552.302.362.36-44,886
Jan 19, 20262.352.452.212.362.362.16%41,186
Jan 16, 20262.542.562.272.312.31-7.23%117,231
Jan 14, 20262.472.572.382.492.492.05%20,872
Jan 13, 20262.532.532.392.442.44-1.61%14,453
Jan 12, 20262.582.582.402.482.48-13,979
Jan 9, 20262.502.502.352.482.480.40%11,106
Jan 8, 20262.662.672.442.472.47-5.36%53,605
Jan 7, 20262.552.732.552.612.610.38%37,307
Jan 6, 20262.892.892.552.602.60-1.52%26,303
Jan 5, 20262.662.852.522.642.641.54%31,919
Jan 2, 20262.742.742.522.602.60-0.76%76,819
Jan 1, 20262.842.842.502.622.620.77%99,759
Dec 31, 20252.632.702.542.602.600.78%19,325
Dec 30, 20252.462.642.462.582.583.20%25,429
Dec 29, 20252.472.602.362.502.501.63%56,933
Dec 26, 20252.702.702.432.462.46-5.02%19,974
Dec 24, 20252.792.792.512.592.59-1.89%47,510
Dec 23, 20252.692.732.502.642.646.02%71,581
Dec 22, 20252.642.642.492.492.492.05%53,275
Dec 19, 20252.192.482.192.442.444.27%30,493
Dec 18, 20252.502.502.312.342.34-1.68%46,698
Dec 17, 20252.442.582.362.382.38-1.65%12,594
Dec 16, 20252.452.552.352.422.42-1.22%19,837
Dec 15, 20252.392.492.302.452.454.26%21,980
Dec 12, 20252.402.502.212.352.35-2.49%23,444
Dec 11, 20252.542.542.352.412.41-2.43%26,263
Dec 10, 20252.652.752.352.472.47-3.14%70,335
Dec 9, 20252.752.752.302.552.55-116,077
Dec 8, 20252.632.802.432.552.55-3.04%88,000
Dec 5, 20252.682.702.402.632.635.62%114,035
Dec 4, 20252.402.522.352.492.493.32%57,298
Dec 3, 20252.402.452.252.412.412.99%43,129
Dec 2, 20252.302.402.222.342.341.74%40,508