Skip to main content
Dalmia Industrial Development Limited (BOM:539900)
India flag India · Delayed Price · Currency is INR
8.86
+0.07 (0.80%)
At close: Mar 10, 2026

BOM:539900 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.798.798.798.798.794.89%1,127
Mar 6, 20268.408.408.388.388.38-95
Mar 5, 20267.998.387.998.388.384.88%1,205
Mar 4, 20267.997.997.997.997.99-10
Mar 2, 20268.048.047.647.997.99-0.62%1,253
Feb 27, 20268.048.048.048.048.04-4.96%5,003
Feb 26, 20268.468.468.468.468.46-0.47%5
Feb 25, 20268.508.508.508.508.50-4.92%2,186
Feb 24, 20268.488.948.488.948.944.93%51
Feb 23, 20268.928.968.508.528.52-4.48%185
Feb 20, 20268.948.948.928.928.92-0.22%22
Feb 19, 20269.409.408.948.948.94-4.89%538
Feb 18, 20269.409.409.409.409.40-2
Feb 17, 20269.509.509.129.409.40-2.08%354
Feb 16, 20269.199.649.199.609.604.46%442
Feb 13, 20268.819.438.819.199.192.22%3,849
Feb 12, 20268.578.998.578.998.994.90%406
Feb 10, 20268.578.578.578.578.57-1
Feb 9, 20268.018.578.018.578.574.90%2
Feb 6, 20268.608.608.178.178.17-5.00%250
Feb 5, 20269.059.058.608.608.60-4.97%1,368
Feb 4, 20269.059.058.679.059.054.38%159
Feb 3, 20268.899.128.678.678.67-4.93%589
Feb 2, 20269.759.759.109.129.12-4.70%421
Feb 1, 20269.589.588.949.579.571.92%440
Jan 30, 20269.009.409.009.399.394.33%845
Jan 29, 20268.889.308.429.009.001.58%552
Jan 28, 20268.868.868.428.868.86-42
Jan 27, 20269.269.268.828.868.860.45%337
Jan 23, 20268.448.828.408.828.825.00%426
Jan 22, 20268.408.408.408.408.40-0.59%1
Jan 21, 20268.458.458.438.458.454.45%648
Jan 20, 20267.868.097.788.098.094.93%4,446
Jan 19, 20267.717.717.717.717.711.98%96
Jan 16, 20267.567.587.567.567.564.71%1,428
Jan 14, 20267.507.507.067.227.22-2.83%800
Jan 13, 20268.158.157.397.437.43-4.38%2,573
Jan 12, 20268.008.007.777.777.77-4.90%1,619
Jan 9, 20268.178.178.178.178.17-5.00%510
Jan 8, 20268.828.828.608.608.60-2.49%95
Jan 7, 20268.868.868.828.828.82-0.68%9
Jan 6, 20268.908.908.888.888.88-1.33%5
Jan 5, 20269.039.038.629.009.00-0.77%832
Jan 2, 20269.099.098.669.079.07-0.44%1,358
Jan 1, 20269.389.408.589.119.111.45%4,110
Dec 31, 20259.009.388.508.988.980.45%2,084
Dec 30, 20259.069.068.948.948.94-0.45%276
Dec 29, 20258.828.988.558.988.98-0.22%556
Dec 26, 20259.419.419.009.009.00-4.56%821
Dec 24, 20259.409.478.609.439.434.55%1,211
Dec 23, 20259.459.459.029.029.02-4.95%537
Dec 22, 20259.599.598.709.499.493.83%177
Dec 19, 20258.749.148.319.149.144.58%13,177
Dec 18, 20258.958.958.748.748.74-5.00%4,397
Dec 17, 20259.209.209.209.209.20-4.96%9,274
Dec 16, 202510.6010.609.689.689.68-4.91%338
Dec 15, 20259.9010.189.2210.1810.184.95%2,188
Dec 12, 20259.809.809.699.709.70-4.90%78
Dec 11, 202510.8010.8010.1710.2010.20-4.67%1,852
Dec 10, 202511.1011.1010.3410.7010.70-1.65%671
Dec 9, 202510.2310.989.2610.8810.888.91%8,756
Dec 8, 20259.279.999.209.999.999.90%27,244
Dec 5, 20259.209.207.759.099.097.70%2,622
Dec 4, 20257.688.487.688.448.444.46%19,922
Dec 3, 20258.588.588.088.088.08-4.94%17,364
Dec 2, 20258.908.908.508.508.50-4.92%220
Dec 1, 20259.029.028.508.948.94-183
Nov 28, 20259.049.048.948.948.94-0.67%212
Nov 27, 20259.009.008.559.009.00-3,607
Nov 26, 20259.009.008.559.009.00-533
Nov 25, 20258.849.288.409.009.001.81%2,375
Nov 24, 20258.958.958.708.848.841.14%641
Nov 21, 20258.828.828.078.748.742.94%2,234
Nov 20, 20258.568.567.778.498.493.92%1,645
Nov 19, 20258.568.568.178.178.17-84
Nov 18, 20258.608.608.178.178.17-5.00%2,658
Nov 17, 20258.628.628.208.608.600.82%8,255
Nov 14, 20258.658.658.538.538.530.47%834
Nov 13, 20258.498.508.118.498.49-0.12%16,055
Nov 12, 20258.628.628.158.508.50-0.47%100
Nov 11, 20258.428.548.428.548.541.30%440
Nov 10, 20258.148.547.758.438.433.56%1,898
Nov 7, 20258.228.228.148.148.14-0.97%159
Nov 6, 20258.408.407.828.228.22-0.12%408
Nov 4, 20258.248.407.908.238.230.37%103
Nov 3, 20258.268.267.848.208.20-0.24%1,291
Oct 31, 20258.638.638.228.228.22-4.97%3,195
Oct 30, 20258.138.717.908.658.654.22%870
Oct 29, 20258.328.377.608.308.304.01%5,253
Oct 28, 20258.328.327.987.987.98-4.09%244
Oct 27, 20258.388.387.938.328.32-0.24%2,683
Oct 24, 20258.358.358.348.348.34-0.12%1,229
Oct 23, 20258.368.367.988.358.35-0.12%12
Oct 21, 20258.408.408.368.368.36-0.48%26
Oct 20, 20258.408.408.038.408.40-0.12%107
Oct 17, 20258.558.558.008.418.412.94%899
Oct 16, 20257.878.227.848.178.174.21%10,310
Oct 15, 20257.997.997.847.847.84-1.51%30
Oct 14, 20257.947.977.917.967.960.25%497
Oct 13, 20257.907.987.907.947.940.51%60