Darjeeling Industriies Limited (BOM:539770)
India
· Delayed Price · Currency is INR 24.52
+1.16 (4.97%)
At close: Mar 9, 2026
Darjeeling Industriies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 4.98% | 873 |
| Mar 9, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 4.97% | 3,494 |
| Mar 6, 2026 | 24.51 | 24.51 | 23.36 | 23.36 | 23.36 | 0.04% | 11 |
| Mar 5, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | 100 |
| Mar 4, 2026 | 23.25 | 23.35 | 23.25 | 23.35 | 23.35 | -4.50% | 67 |
| Mar 2, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -4.97% | 137 |
| Feb 26, 2026 | 27.45 | 28.43 | 25.73 | 25.73 | 25.73 | -4.99% | 15,108 |
| Feb 25, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.35% | 55 |
| Feb 23, 2026 | 26.00 | 26.72 | 25.51 | 26.72 | 26.72 | - | 68 |
| Feb 20, 2026 | 27.27 | 28.00 | 26.72 | 26.72 | 26.72 | -4.94% | 2,125 |
| Feb 19, 2026 | 29.43 | 29.43 | 28.11 | 28.11 | 28.11 | -4.94% | 168 |
| Feb 18, 2026 | 26.81 | 29.57 | 26.81 | 29.57 | 29.57 | 4.97% | 429 |
| Feb 17, 2026 | 29.64 | 29.64 | 28.16 | 28.17 | 28.17 | -4.96% | 1,125 |
| Feb 16, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -5.00% | 34 |
| Feb 13, 2026 | 31.27 | 31.27 | 31.20 | 31.20 | 31.20 | -0.19% | 150 |
| Feb 12, 2026 | 31.50 | 32.17 | 31.25 | 31.26 | 31.26 | -4.78% | 1,477 |
| Feb 11, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -4.98% | 1,001 |
| Feb 10, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -4.98% | 1,000 |
| Feb 9, 2026 | 36.40 | 36.43 | 36.36 | 36.36 | 36.36 | 4.78% | 5,576 |
| Feb 6, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.99% | 2,590 |
| Feb 5, 2026 | 33.00 | 33.05 | 33.00 | 33.05 | 33.05 | 4.99% | 1,613 |
| Feb 4, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 4.97% | 357 |
| Feb 3, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 4.97% | 543 |
| Feb 2, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 5.00% | 194 |
| Feb 1, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 4.98% | 451 |
| Jan 30, 2026 | 25.82 | 28.52 | 25.82 | 25.92 | 25.92 | -4.60% | 11,120 |
| Jan 29, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -4.97% | 23 |
| Jan 28, 2026 | 28.60 | 28.60 | 28.59 | 28.59 | 28.59 | -4.99% | 321 |
| Jan 27, 2026 | 31.02 | 31.02 | 30.09 | 30.09 | 30.09 | -4.93% | 603 |
| Jan 23, 2026 | 31.70 | 31.70 | 28.76 | 31.65 | 31.65 | 4.56% | 1,018 |
| Jan 22, 2026 | 30.27 | 30.30 | 30.27 | 30.27 | 30.27 | -4.99% | 2,495 |
| Jan 21, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -4.98% | 53 |
| Jan 20, 2026 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -4.99% | 2 |
| Jan 19, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -4.98% | 1 |
| Jan 16, 2026 | 37.15 | 40.99 | 37.14 | 37.14 | 37.14 | -4.99% | 8,912 |
| Jan 14, 2026 | 38.81 | 39.09 | 37.50 | 39.09 | 39.09 | 5.00% | 4,799 |
| Jan 13, 2026 | 39.07 | 39.07 | 35.35 | 37.23 | 37.23 | 0.05% | 18,044 |
| Jan 12, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 4.99% | 8,852 |
| Jan 9, 2026 | 32.50 | 35.74 | 32.34 | 35.44 | 35.44 | 4.11% | 573 |
| Jan 8, 2026 | 33.25 | 34.83 | 33.25 | 34.04 | 34.04 | -2.74% | 136 |
| Jan 6, 2026 | 33.30 | 35.00 | 33.30 | 35.00 | 35.00 | 4.95% | 9 |
| Jan 5, 2026 | 34.40 | 34.40 | 33.35 | 33.35 | 33.35 | -4.99% | 646 |
| Jan 2, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -4.93% | 1,515 |
| Dec 31, 2025 | 37.66 | 37.67 | 36.92 | 36.92 | 36.92 | -1.96% | 75 |
| Dec 30, 2025 | 34.80 | 37.66 | 34.08 | 37.66 | 37.66 | 4.99% | 870 |
| Dec 29, 2025 | 36.66 | 36.66 | 33.19 | 35.87 | 35.87 | 2.72% | 2,635 |
| Dec 26, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 4.99% | 1,564 |
| Dec 24, 2025 | 31.05 | 33.26 | 31.05 | 33.26 | 33.26 | 4.99% | 2,103 |
| Dec 23, 2025 | 28.68 | 31.68 | 28.68 | 31.68 | 31.68 | 4.97% | 19,731 |
| Dec 22, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -4.97% | 101 |
| Dec 19, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -5.00% | 5 |
| Dec 18, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -4.97% | 576 |
| Dec 17, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -5.00% | 17 |
| Dec 16, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -4.98% | 137 |
| Dec 15, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -5.00% | 112 |
| Dec 12, 2025 | 41.02 | 41.03 | 41.02 | 41.02 | 41.02 | -4.98% | 466 |
| Dec 11, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -5.00% | 1 |
| Dec 10, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -5.00% | 102 |
| Dec 8, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -4.99% | 101 |
| Dec 1, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -4.98% | 401 |
| Nov 24, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -4.99% | 10 |
| Nov 17, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -4.99% | 49,787 |
| Nov 10, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -4.99% | 1 |
| Nov 3, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -5.00% | 1 |
| Oct 24, 2025 | 68.44 | 68.44 | 65.02 | 65.02 | 65.02 | -5.00% | 200 |
| Oct 23, 2025 | 68.00 | 68.44 | 68.00 | 68.44 | 68.44 | 4.99% | 2,956 |
| Oct 21, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 4.99% | 6,879 |
| Oct 20, 2025 | 57.66 | 62.09 | 56.19 | 62.09 | 62.09 | 4.99% | 6,076 |
| Oct 17, 2025 | 63.50 | 63.50 | 59.01 | 59.14 | 59.14 | -4.78% | 1,995 |
| Oct 16, 2025 | 67.50 | 67.50 | 62.00 | 62.11 | 62.11 | -4.20% | 2,648 |
| Oct 15, 2025 | 67.87 | 67.87 | 62.01 | 64.83 | 64.83 | -0.45% | 5,613 |
| Oct 14, 2025 | 64.75 | 71.25 | 64.75 | 65.12 | 65.12 | -4.45% | 1,751 |
| Oct 13, 2025 | 72.00 | 72.00 | 68.15 | 68.15 | 68.15 | -4.99% | 1,782 |
| Oct 10, 2025 | 69.20 | 72.60 | 69.06 | 71.73 | 71.73 | -1.32% | 13,502 |
| Oct 9, 2025 | 75.47 | 75.47 | 68.29 | 72.69 | 72.69 | 1.13% | 8,476 |
| Oct 8, 2025 | 70.30 | 72.93 | 65.99 | 71.88 | 71.88 | 3.48% | 23,318 |
| Oct 7, 2025 | 72.50 | 73.72 | 68.40 | 69.46 | 69.46 | -1.07% | 22,096 |
| Oct 6, 2025 | 70.50 | 70.62 | 69.01 | 70.21 | 70.21 | 4.39% | 20,229 |
| Oct 3, 2025 | 66.00 | 67.26 | 66.00 | 67.26 | 67.26 | 1.99% | 5,955 |
| Oct 1, 2025 | 65.00 | 66.24 | 64.95 | 65.95 | 65.95 | 1.54% | 6,788 |
| Sep 30, 2025 | 65.28 | 65.28 | 63.50 | 64.95 | 64.95 | 1.48% | 4,480 |
| Sep 29, 2025 | 63.00 | 64.50 | 62.00 | 64.00 | 64.00 | 1.20% | 5,321 |
| Sep 26, 2025 | 62.00 | 63.24 | 61.80 | 63.24 | 63.24 | 2.00% | 3,627 |
| Sep 25, 2025 | 63.21 | 63.21 | 61.00 | 62.00 | 62.00 | 0.03% | 2,599 |
| Sep 24, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -1.99% | 489 |
| Sep 23, 2025 | 62.00 | 63.24 | 60.76 | 63.24 | 63.24 | 2.00% | 6,012 |
| Sep 22, 2025 | 60.76 | 62.00 | 60.76 | 62.00 | 62.00 | - | 9,150 |
| Sep 19, 2025 | 64.01 | 64.01 | 61.51 | 62.00 | 62.00 | -1.21% | 5,694 |
| Sep 18, 2025 | 61.84 | 62.77 | 61.80 | 62.76 | 62.76 | 1.98% | 7,674 |
| Sep 17, 2025 | 59.14 | 61.54 | 59.14 | 61.54 | 61.54 | 1.99% | 19,877 |
| Sep 16, 2025 | 57.98 | 60.34 | 57.98 | 60.34 | 60.34 | 1.99% | 10,029 |
| Sep 15, 2025 | 59.16 | 60.00 | 59.16 | 59.16 | 59.16 | -1.99% | 23,693 |
| Sep 12, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 1.99% | 2,912 |
| Sep 11, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 2.00% | 10,269 |
| Sep 10, 2025 | 56.00 | 58.02 | 56.00 | 58.02 | 58.02 | 1.99% | 43,063 |