Dindigul Farm Product Limited (BOM:544201)
India
· Delayed Price · Currency is INR 19.82
-0.32 (-1.59%)
At close: Apr 28, 2026
Dindigul Farm Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.14 | 20.10 | 19.14 | 19.82 | 19.82 | -1.59% | 48,000 |
| Apr 27, 2026 | 20.68 | 20.68 | 20.10 | 20.14 | 20.14 | 2.23% | 34,000 |
| Apr 24, 2026 | 20.71 | 20.71 | 19.70 | 19.70 | 19.70 | -4.92% | 4,000 |
| Apr 23, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | 4,000 |
| Apr 22, 2026 | 21.45 | 21.45 | 20.38 | 20.72 | 20.72 | -3.40% | 14,000 |
| Apr 21, 2026 | 21.75 | 21.75 | 20.55 | 21.45 | 21.45 | 0.94% | 26,000 |
| Apr 20, 2026 | 22.28 | 22.28 | 20.41 | 21.25 | 21.25 | -1.07% | 56,000 |
| Apr 17, 2026 | 20.47 | 21.49 | 19.45 | 21.48 | 21.48 | 4.93% | 116,000 |
| Apr 16, 2026 | 20.47 | 20.47 | 20.46 | 20.47 | 20.47 | 4.97% | 84,000 |
| Apr 15, 2026 | 19.50 | 19.50 | 19.05 | 19.50 | 19.50 | 4.95% | 50,000 |
| Apr 13, 2026 | 18.58 | 18.58 | 18.35 | 18.58 | 18.58 | 4.97% | 92,000 |
| Apr 10, 2026 | 17.70 | 17.70 | 17.69 | 17.70 | 17.70 | 4.98% | 16,000 |
| Apr 9, 2026 | 16.85 | 16.86 | 16.00 | 16.86 | 16.86 | 4.98% | 58,000 |
| Apr 8, 2026 | 16.06 | 16.06 | 15.10 | 16.06 | 16.06 | 4.97% | 116,000 |
| Apr 7, 2026 | 15.30 | 15.30 | 14.50 | 15.30 | 15.30 | 4.94% | 128,000 |
| Apr 6, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 4.97% | 22,000 |
| Apr 2, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 4.99% | 6,000 |
| Apr 1, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00% | 2,000 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 24,000 |
| Mar 27, 2026 | 11.94 | 12.00 | 11.94 | 12.00 | 12.00 | 4.99% | 52,000 |
| Mar 25, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 4.96% | 16,000 |
| Mar 24, 2026 | 11.30 | 11.74 | 10.75 | 10.89 | 10.89 | -3.63% | 98,000 |
| Mar 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 4,000 |
| Mar 20, 2026 | 10.97 | 11.34 | 10.35 | 11.30 | 11.30 | 4.63% | 196,000 |
| Mar 19, 2026 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | 4.55% | 12,000 |
| Mar 18, 2026 | 10.50 | 10.75 | 9.91 | 10.33 | 10.33 | -0.86% | 76,000 |
| Mar 17, 2026 | 11.40 | 11.50 | 10.42 | 10.42 | 10.42 | -4.93% | 132,000 |
| Mar 16, 2026 | 10.85 | 11.00 | 10.85 | 10.96 | 10.96 | -2.58% | 8,000 |
| Mar 13, 2026 | 11.26 | 12.42 | 11.25 | 11.25 | 11.25 | -4.98% | 126,000 |
| Mar 12, 2026 | 12.00 | 12.06 | 11.60 | 11.84 | 11.84 | -1.09% | 100,000 |
| Mar 11, 2026 | 12.26 | 12.26 | 11.74 | 11.97 | 11.97 | 2.48% | 88,000 |
| Mar 10, 2026 | 11.50 | 11.75 | 11.50 | 11.68 | 11.68 | 1.92% | 16,000 |
| Mar 9, 2026 | 12.01 | 12.01 | 11.45 | 11.46 | 11.46 | -4.58% | 12,000 |
| 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 |