Dindigul Farm Product Limited (BOM:544201)
India
· Delayed Price · Currency is INR 11.46
-0.55 (-4.58%)
At close: Mar 9, 2026
Dindigul Farm Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.05 | 12.05 | 12.00 | 12.01 | 12.01 | -4.00% | 12,000 |
| Mar 5, 2026 | 12.40 | 12.51 | 11.55 | 12.51 | 12.51 | 4.95% | 30,000 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.60 | 11.92 | 11.92 | -0.25% | 10,000 |
| Mar 2, 2026 | 12.00 | 12.01 | 11.81 | 11.95 | 11.95 | -3.86% | 30,000 |
| Feb 27, 2026 | 12.90 | 12.90 | 12.36 | 12.43 | 12.43 | -3.64% | 8,000 |
| Feb 26, 2026 | 12.95 | 13.00 | 12.88 | 12.90 | 12.90 | -4.80% | 12,000 |
| Feb 25, 2026 | 13.00 | 13.55 | 13.00 | 13.55 | 13.55 | 4.23% | 10,000 |
| Feb 24, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | -3.42% | 20,000 |
| Feb 23, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -4.94% | 8,000 |
| Feb 19, 2026 | 14.60 | 14.60 | 14.16 | 14.16 | 14.16 | -4.97% | 26,000 |
| Feb 18, 2026 | 15.00 | 15.00 | 14.00 | 14.90 | 14.90 | 2.76% | 8,000 |
| Feb 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.13% | 6,000 |
| Feb 16, 2026 | 14.80 | 14.80 | 14.06 | 14.06 | 14.06 | -5.00% | 28,000 |
| Feb 13, 2026 | 14.58 | 14.80 | 14.58 | 14.80 | 14.80 | 1.51% | 16,000 |
| Feb 12, 2026 | 15.00 | 15.00 | 14.58 | 14.58 | 14.58 | -1.49% | 8,000 |
| Feb 11, 2026 | 13.80 | 14.85 | 13.80 | 14.80 | 14.80 | 8.82% | 130,000 |
| Feb 10, 2026 | 12.65 | 13.75 | 12.65 | 13.60 | 13.60 | 8.80% | 20,000 |
| Feb 9, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 5.93% | 8,000 |
| Feb 6, 2026 | 11.05 | 11.80 | 11.05 | 11.80 | 11.80 | 1.72% | 10,000 |
| Feb 5, 2026 | 12.01 | 12.01 | 11.02 | 11.60 | 11.60 | -5.23% | 184,000 |
| Feb 4, 2026 | 12.60 | 12.75 | 11.97 | 12.24 | 12.24 | -2.86% | 94,000 |
| Feb 3, 2026 | 12.94 | 12.94 | 12.60 | 12.60 | 12.60 | -2.48% | 162,000 |
| Feb 2, 2026 | 13.60 | 13.60 | 12.92 | 12.92 | 12.92 | -5.00% | 190,000 |
| Feb 1, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -2.86% | 8,000 |
| Jan 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 2,000 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | 10,000 |
| Jan 28, 2026 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | -2.42% | 8,000 |
| Jan 27, 2026 | 13.05 | 13.65 | 13.05 | 13.63 | 13.63 | 4.44% | 8,000 |
| Jan 23, 2026 | 13.50 | 14.09 | 13.02 | 13.05 | 13.05 | -4.74% | 38,000 |
| Jan 22, 2026 | 13.75 | 13.85 | 13.50 | 13.70 | 13.70 | 3.40% | 8,000 |
| Jan 21, 2026 | 13.75 | 14.40 | 13.15 | 13.25 | 13.25 | -3.64% | 20,000 |
| Jan 20, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2,000 |
| Jan 19, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2,000 |
| Jan 16, 2026 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 4.96% | 14,000 |
| Jan 14, 2026 | 13.02 | 13.10 | 13.02 | 13.10 | 13.10 | -1.50% | 4,000 |
| Jan 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 2,000 |
| Jan 12, 2026 | 13.15 | 14.00 | 13.11 | 14.00 | 14.00 | 1.45% | 70,000 |
| Jan 9, 2026 | 13.80 | 13.80 | 13.79 | 13.80 | 13.80 | 4.78% | 6,000 |
| Jan 8, 2026 | 13.70 | 14.10 | 13.05 | 13.17 | 13.17 | -4.08% | 104,000 |
| Jan 7, 2026 | 14.21 | 14.21 | 13.66 | 13.73 | 13.73 | -3.38% | 28,000 |
| Jan 6, 2026 | 14.28 | 14.35 | 14.21 | 14.21 | 14.21 | -4.95% | 32,000 |
| Jan 5, 2026 | 15.11 | 15.11 | 14.95 | 14.95 | 14.95 | -4.96% | 68,000 |
| Jan 2, 2026 | 15.76 | 15.76 | 14.80 | 15.73 | 15.73 | 4.80% | 38,000 |
| Jan 1, 2026 | 15.00 | 15.43 | 14.71 | 15.01 | 15.01 | 2.11% | 30,000 |
| Dec 31, 2025 | 14.35 | 14.70 | 14.35 | 14.70 | 14.70 | 5.00% | 16,000 |
| Dec 30, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.78% | 6,000 |
| Dec 29, 2025 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | -0.68% | 4,000 |
| Dec 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 2,000 |
| Dec 23, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -3.30% | 10,000 |
| Dec 22, 2025 | 14.50 | 15.37 | 14.50 | 15.15 | 15.15 | 1.68% | 12,000 |
| Dec 19, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | 0.34% | 10,000 |
| Dec 18, 2025 | 15.38 | 15.38 | 14.70 | 14.85 | 14.85 | -3.45% | 18,000 |
| Dec 17, 2025 | 15.24 | 15.38 | 15.24 | 15.38 | 15.38 | 4.98% | 30,000 |
| Dec 16, 2025 | 15.58 | 15.69 | 14.65 | 14.65 | 14.65 | -3.62% | 20,000 |
| Dec 15, 2025 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -5.00% | 34,000 |
| Dec 12, 2025 | 15.78 | 16.00 | 15.77 | 16.00 | 16.00 | -3.50% | 30,000 |
| Dec 11, 2025 | 16.56 | 16.58 | 16.56 | 16.58 | 16.58 | -4.55% | 4,000 |
| Dec 10, 2025 | 17.40 | 17.40 | 17.37 | 17.37 | 17.37 | 3.39% | 4,000 |
| Dec 9, 2025 | 16.45 | 16.80 | 16.45 | 16.80 | 16.80 | 5.00% | 8,000 |
| Dec 8, 2025 | 16.40 | 16.40 | 15.60 | 16.00 | 16.00 | -2.56% | 22,000 |
| Dec 5, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.61% | 2,000 |
| Dec 4, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 2,000 |
| Dec 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -3.95% | 2,000 |
| Nov 27, 2025 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 1.06% | 18,000 |
| Nov 26, 2025 | 17.27 | 17.27 | 16.52 | 17.02 | 17.02 | -0.99% | 6,000 |
| Nov 25, 2025 | 16.84 | 17.19 | 16.84 | 17.19 | 17.19 | 4.12% | 4,000 |
| Nov 24, 2025 | 16.98 | 16.98 | 16.50 | 16.51 | 16.51 | 0.61% | 14,000 |
| Nov 21, 2025 | 16.90 | 17.19 | 16.41 | 16.41 | 16.41 | -2.55% | 18,000 |
| Nov 20, 2025 | 16.40 | 16.98 | 16.40 | 16.84 | 16.84 | 2.68% | 12,000 |
| Nov 19, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -2.90% | 16,000 |
| Nov 18, 2025 | 17.00 | 17.00 | 16.51 | 16.89 | 16.89 | -0.65% | 10,000 |
| Nov 17, 2025 | 17.78 | 17.78 | 17.00 | 17.00 | 17.00 | -2.80% | 70,000 |
| Nov 14, 2025 | 18.42 | 18.42 | 17.33 | 17.49 | 17.49 | -4.11% | 30,000 |
| Nov 13, 2025 | 18.55 | 18.90 | 18.24 | 18.24 | 18.24 | -5.00% | 66,000 |
| Nov 11, 2025 | 19.89 | 19.89 | 18.49 | 19.20 | 19.20 | 1.11% | 38,000 |
| Nov 10, 2025 | 18.93 | 18.99 | 17.50 | 18.99 | 18.99 | 4.98% | 46,000 |
| Nov 7, 2025 | 17.89 | 18.09 | 17.89 | 18.09 | 18.09 | 4.99% | 12,000 |
| Nov 6, 2025 | 17.25 | 17.25 | 17.23 | 17.23 | 17.23 | -4.22% | 6,000 |
| Nov 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.80% | 2,000 |
| Nov 3, 2025 | 16.70 | 18.08 | 16.70 | 17.50 | 17.50 | 0.81% | 22,000 |
| Oct 31, 2025 | 18.05 | 18.05 | 17.34 | 17.36 | 17.36 | -4.88% | 30,000 |
| Oct 30, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 3.75% | 16,000 |
| Oct 29, 2025 | 18.00 | 18.30 | 17.17 | 17.59 | 17.59 | -2.66% | 52,000 |
| Oct 28, 2025 | 17.97 | 18.07 | 17.97 | 18.07 | 18.07 | 0.56% | 8,000 |
| Oct 27, 2025 | 18.50 | 18.50 | 17.92 | 17.97 | 17.97 | -2.86% | 16,000 |
| Oct 24, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - | 20,000 |
| Oct 23, 2025 | 18.70 | 19.15 | 17.82 | 18.50 | 18.50 | - | 24,000 |
| Oct 21, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 0.54% | 6,000 |
| Oct 20, 2025 | 19.89 | 19.89 | 18.40 | 18.40 | 18.40 | -2.90% | 20,000 |
| Oct 16, 2025 | 18.90 | 18.95 | 18.87 | 18.95 | 18.95 | 4.99% | 28,000 |
| Oct 15, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 4,000 |
| Oct 14, 2025 | 18.06 | 18.06 | 17.95 | 18.05 | 18.05 | -4.29% | 8,000 |
| Oct 10, 2025 | 18.80 | 18.86 | 18.80 | 18.86 | 18.86 | 4.95% | 16,000 |
| Oct 9, 2025 | 18.80 | 18.80 | 17.51 | 17.97 | 17.97 | -2.50% | 8,000 |
| Oct 8, 2025 | 19.64 | 19.64 | 18.25 | 18.43 | 18.43 | -1.92% | 8,000 |
| Oct 7, 2025 | 19.78 | 19.78 | 18.79 | 18.79 | 18.79 | -4.96% | 30,000 |
| Oct 6, 2025 | 19.77 | 20.01 | 19.77 | 19.77 | 19.77 | -5.00% | 20,000 |
| Oct 3, 2025 | 21.65 | 21.65 | 20.81 | 20.81 | 20.81 | -4.10% | 8,000 |
| Sep 30, 2025 | 22.30 | 22.30 | 21.61 | 21.70 | 21.70 | -2.25% | 10,000 |
| Sep 29, 2025 | 21.25 | 22.20 | 21.23 | 22.20 | 22.20 | 4.67% | 28,000 |