Darjeeling Industriies Limited (BOM:539770)
India
· Delayed Price · Currency is INR 35.40
+1.68 (4.98%)
At close: Apr 28, 2026
Darjeeling Industriies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.11 | 37.17 | 35.40 | 37.17 | 37.17 | 5.00% | 18,649 |
| Apr 28, 2026 | 35.40 | 35.40 | 34.39 | 35.40 | 35.40 | 4.98% | 7,523 |
| Apr 27, 2026 | 32.76 | 33.72 | 32.75 | 33.72 | 33.72 | 4.98% | 4,571 |
| Apr 24, 2026 | 32.40 | 32.40 | 31.00 | 32.12 | 32.12 | -0.86% | 1,713 |
| Apr 23, 2026 | 32.00 | 32.40 | 30.14 | 32.40 | 32.40 | 4.85% | 26,189 |
| Apr 22, 2026 | 32.90 | 32.90 | 30.13 | 30.90 | 30.90 | -2.55% | 590 |
| Apr 21, 2026 | 29.25 | 31.80 | 28.95 | 31.71 | 31.71 | 4.34% | 18,455 |
| Apr 20, 2026 | 30.25 | 30.90 | 29.00 | 30.39 | 30.39 | 0.46% | 491 |
| Apr 17, 2026 | 29.80 | 30.40 | 29.50 | 30.25 | 30.25 | -0.20% | 3,011 |
| Apr 16, 2026 | 30.00 | 31.25 | 29.60 | 30.31 | 30.31 | 1.03% | 11,114 |
| Apr 15, 2026 | 30.50 | 30.60 | 29.07 | 30.00 | 30.00 | -1.96% | 1,817 |
| Apr 13, 2026 | 31.70 | 31.70 | 29.00 | 30.60 | 30.60 | 0.56% | 1,376 |
| Apr 10, 2026 | 30.31 | 31.65 | 29.02 | 30.43 | 30.43 | 0.63% | 4,266 |
| Apr 9, 2026 | 29.39 | 30.43 | 29.09 | 30.24 | 30.24 | 2.89% | 9,619 |
| Apr 8, 2026 | 30.80 | 30.80 | 29.00 | 29.39 | 29.39 | -3.26% | 694 |
| Apr 7, 2026 | 30.58 | 30.99 | 28.71 | 30.38 | 30.38 | 1.33% | 5,975 |
| Apr 6, 2026 | 29.09 | 31.31 | 29.09 | 29.98 | 29.98 | -0.33% | 2,446 |
| Apr 2, 2026 | 29.11 | 31.50 | 29.11 | 30.08 | 30.08 | -1.83% | 7,082 |
| Apr 1, 2026 | 29.50 | 32.59 | 29.50 | 30.64 | 30.64 | -1.29% | 6,550 |
| Mar 30, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -4.99% | 936 |
| Mar 27, 2026 | 32.00 | 35.26 | 31.92 | 32.67 | 32.67 | -2.74% | 15,916 |
| Mar 25, 2026 | 35.35 | 35.99 | 33.30 | 33.59 | 33.59 | -4.03% | 26,752 |
| Mar 24, 2026 | 35.00 | 37.25 | 34.05 | 35.00 | 35.00 | -2.34% | 5,134 |
| Mar 23, 2026 | 37.50 | 38.18 | 34.72 | 35.84 | 35.84 | -1.92% | 6,215 |
| Mar 20, 2026 | 36.20 | 36.54 | 34.03 | 36.54 | 36.54 | 5.00% | 3,591 |
| Mar 19, 2026 | 34.62 | 34.80 | 33.15 | 34.80 | 34.80 | 4.98% | 5,189 |
| Mar 18, 2026 | 30.50 | 33.15 | 30.50 | 33.15 | 33.15 | 4.97% | 5,023 |
| Mar 17, 2026 | 30.50 | 31.58 | 28.58 | 31.58 | 31.58 | 4.99% | 23,294 |
| Mar 16, 2026 | 31.25 | 31.26 | 28.51 | 30.08 | 30.08 | 1.01% | 26,994 |
| Mar 13, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 4.97% | 526 |
| Mar 12, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 5.00% | 165 |
| Mar 11, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 4.97% | 3 |
| 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 |