Skip to main content
Dalmia Industrial Development Limited (BOM:539900)
India flag India · Delayed Price · Currency is INR
10.78
-0.22 (-2.00%)
At close: Apr 28, 2026

BOM:539900 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.7810.7810.7810.7810.78-2.00%554
Apr 27, 202611.1511.2011.0011.0011.000.64%10
Apr 23, 202611.2711.5010.9310.9310.93-4.96%751
Apr 22, 202611.5011.5011.5011.5011.50-11
Apr 21, 202611.5511.5511.3211.5011.50-0.43%9,004
Apr 20, 202611.5911.5911.5511.5511.55-0.35%3,001
Apr 17, 202611.8211.8211.5011.5911.59-349
Apr 16, 202611.8011.8011.5011.5911.592.39%4,470
Apr 15, 202611.0211.3411.0011.3211.324.81%9,288
Apr 13, 202610.9010.9010.5210.8010.803.85%3,232
Apr 10, 20269.9110.409.9110.4010.404.94%17,223
Apr 9, 20269.939.939.919.919.91-144
Apr 8, 20269.509.989.509.919.913.77%1,606
Apr 7, 20269.009.679.009.559.553.69%3,205
Apr 6, 20269.199.219.199.219.21-19
Apr 2, 20269.419.419.209.219.21-0.22%899
Apr 1, 20268.859.288.849.239.234.41%267
Mar 30, 20268.848.848.848.848.84-4.95%1
Mar 27, 20269.309.309.309.309.30-0.43%100
Mar 25, 20268.859.548.709.349.342.08%757
Mar 24, 20269.639.639.159.159.15-4.98%3,031
Mar 23, 20268.859.738.859.639.633.55%15,675
Mar 20, 20269.759.759.009.309.30-1.06%2,113
Mar 19, 20269.749.749.409.409.400.64%282
Mar 18, 20269.089.539.089.349.342.86%15,768
Mar 17, 20268.409.088.229.089.084.97%1,246
Mar 16, 20268.658.658.658.658.65-4.95%175
Mar 13, 20269.109.109.109.109.10-1
Mar 12, 20269.279.719.109.109.10-1.62%228
Mar 11, 20269.259.259.259.259.254.40%1
Mar 10, 20268.908.908.868.868.860.80%6,020
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