Desco Infratech Limited (BOM:544387)
India
· Delayed Price · Currency is INR 245.65
+8.75 (3.69%)
At close: Apr 28, 2026
Desco Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 232.00 | 248.00 | 232.00 | 245.65 | 245.65 | 3.69% | 67,000 |
| Apr 27, 2026 | 239.95 | 240.00 | 225.50 | 236.90 | 236.90 | -0.19% | 64,500 |
| Apr 24, 2026 | 226.00 | 239.20 | 226.00 | 237.35 | 237.35 | 0.59% | 58,500 |
| Apr 23, 2026 | 234.00 | 243.90 | 229.50 | 235.95 | 235.95 | -2.32% | 109,000 |
| Apr 22, 2026 | 245.65 | 249.50 | 239.00 | 241.55 | 241.55 | 0.56% | 294,000 |
| Apr 21, 2026 | 239.00 | 249.90 | 235.50 | 240.20 | 240.20 | 4.41% | 437,500 |
| Apr 20, 2026 | 200.00 | 230.25 | 195.00 | 230.05 | 230.05 | 19.88% | 382,500 |
| Apr 17, 2026 | 165.80 | 193.70 | 164.40 | 191.90 | 191.90 | 18.86% | 251,000 |
| Apr 16, 2026 | 149.00 | 164.00 | 146.50 | 161.45 | 161.45 | 8.90% | 159,500 |
| Apr 15, 2026 | 155.00 | 158.70 | 146.55 | 148.25 | 148.25 | -0.67% | 168,000 |
| Apr 13, 2026 | 151.70 | 152.00 | 145.00 | 149.25 | 149.25 | -3.46% | 80,500 |
| Apr 10, 2026 | 164.00 | 164.00 | 153.20 | 154.60 | 154.60 | -3.92% | 83,000 |
| Apr 9, 2026 | 158.00 | 165.95 | 155.50 | 160.90 | 160.90 | 3.04% | 62,500 |
| Apr 8, 2026 | 159.90 | 162.00 | 154.10 | 156.15 | 156.15 | 3.69% | 90,000 |
| Apr 7, 2026 | 143.00 | 160.00 | 140.00 | 150.60 | 150.60 | 5.17% | 61,000 |
| Apr 6, 2026 | 141.00 | 148.90 | 137.00 | 143.20 | 143.20 | -6.50% | 223,000 |
| Apr 2, 2026 | 152.00 | 162.00 | 148.00 | 153.15 | 153.15 | -3.83% | 28,500 |
| Apr 1, 2026 | 150.00 | 164.00 | 150.00 | 159.25 | 159.25 | 7.53% | 12,500 |
| Mar 30, 2026 | 167.00 | 167.00 | 145.60 | 148.10 | 148.10 | -8.35% | 35,500 |
| Mar 27, 2026 | 152.00 | 173.30 | 146.00 | 161.60 | 161.60 | 11.87% | 126,500 |
| Mar 25, 2026 | 133.00 | 149.95 | 132.50 | 144.45 | 144.45 | 10.14% | 46,500 |
| Mar 24, 2026 | 125.50 | 133.00 | 125.50 | 131.15 | 131.15 | 1.75% | 17,000 |
| Mar 23, 2026 | 127.00 | 130.80 | 122.55 | 128.90 | 128.90 | -0.46% | 30,000 |
| Mar 20, 2026 | 122.00 | 130.00 | 122.00 | 129.50 | 129.50 | 1.85% | 11,500 |
| Mar 19, 2026 | 130.00 | 133.90 | 126.75 | 127.15 | 127.15 | -3.34% | 24,000 |
| Mar 18, 2026 | 133.00 | 141.70 | 129.50 | 131.55 | 131.55 | -0.27% | 50,000 |
| Mar 17, 2026 | 130.15 | 133.90 | 130.00 | 131.90 | 131.90 | -2.30% | 25,500 |
| Mar 16, 2026 | 138.15 | 138.15 | 135.00 | 135.00 | 135.00 | -2.28% | 9,000 |
| Mar 13, 2026 | 143.00 | 149.75 | 135.00 | 138.15 | 138.15 | -3.39% | 24,000 |
| Mar 12, 2026 | 150.25 | 151.00 | 142.00 | 143.00 | 143.00 | -3.77% | 29,000 |
| Mar 11, 2026 | 157.40 | 157.40 | 147.00 | 148.60 | 148.60 | -5.59% | 27,000 |
| Mar 10, 2026 | 156.40 | 157.50 | 153.00 | 157.40 | 157.40 | 3.38% | 8,000 |
| Mar 9, 2026 | 153.00 | 153.00 | 150.20 | 152.25 | 152.25 | -0.49% | 5,500 |
| Mar 6, 2026 | 155.60 | 155.60 | 151.20 | 153.00 | 153.00 | -1.54% | 12,500 |
| Mar 5, 2026 | 157.20 | 158.05 | 154.00 | 155.40 | 155.40 | 2.37% | 5,500 |
| Mar 4, 2026 | 149.75 | 160.00 | 147.20 | 151.80 | 151.80 | 0.60% | 22,500 |
| Mar 2, 2026 | 144.00 | 176.75 | 144.00 | 150.90 | 150.90 | 2.41% | 30,500 |
| Feb 27, 2026 | 150.00 | 151.90 | 145.00 | 147.35 | 147.35 | -4.94% | 41,500 |
| Feb 26, 2026 | 160.00 | 160.00 | 153.20 | 155.00 | 155.00 | -1.27% | 2,500 |
| Feb 25, 2026 | 157.70 | 159.00 | 154.00 | 157.00 | 157.00 | 3.39% | 3,500 |
| Feb 24, 2026 | 155.00 | 155.00 | 151.00 | 151.85 | 151.85 | -4.07% | 10,000 |
| Feb 23, 2026 | 155.10 | 162.00 | 155.10 | 158.30 | 158.30 | -0.13% | 6,000 |
| Feb 20, 2026 | 159.85 | 162.40 | 156.50 | 158.50 | 158.50 | 2.36% | 9,500 |
| Feb 19, 2026 | 171.00 | 175.00 | 153.55 | 154.85 | 154.85 | -8.43% | 49,000 |
| Feb 18, 2026 | 168.00 | 170.25 | 160.00 | 169.10 | 169.10 | -0.68% | 27,500 |
| Feb 17, 2026 | 178.00 | 179.85 | 170.25 | 170.25 | 170.25 | -2.71% | 3,000 |
| Feb 16, 2026 | 179.85 | 181.00 | 175.00 | 175.00 | 175.00 | - | 8,500 |
| Feb 13, 2026 | 175.05 | 180.00 | 175.00 | 175.00 | 175.00 | -2.78% | 4,500 |
| Feb 12, 2026 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 0.33% | 2,500 |
| Feb 11, 2026 | 189.80 | 189.80 | 173.95 | 179.40 | 179.40 | -1.43% | 9,500 |
| Feb 10, 2026 | 188.30 | 188.65 | 181.50 | 182.00 | 182.00 | -3.35% | 3,500 |
| Feb 9, 2026 | 188.00 | 195.05 | 185.00 | 188.30 | 188.30 | 5.52% | 8,000 |
| Feb 6, 2026 | 181.00 | 190.75 | 174.10 | 178.45 | 178.45 | -5.71% | 18,500 |
| Feb 5, 2026 | 181.70 | 190.00 | 181.70 | 189.25 | 189.25 | 4.99% | 5,000 |
| Feb 4, 2026 | 170.50 | 181.70 | 170.00 | 180.25 | 180.25 | 6.44% | 22,500 |
| Feb 3, 2026 | 175.00 | 175.00 | 163.05 | 169.35 | 169.35 | 6.08% | 18,000 |
| Feb 2, 2026 | 155.05 | 159.80 | 150.00 | 159.65 | 159.65 | 3.64% | 10,500 |
| Feb 1, 2026 | 156.75 | 162.45 | 151.50 | 154.05 | 154.05 | 2.29% | 17,000 |
| Jan 30, 2026 | 147.00 | 151.95 | 147.00 | 150.60 | 150.60 | 2.45% | 6,000 |
| Jan 29, 2026 | 152.50 | 152.50 | 144.55 | 147.00 | 147.00 | -3.61% | 5,000 |
| Jan 28, 2026 | 145.40 | 153.00 | 145.40 | 152.50 | 152.50 | 4.88% | 8,500 |
| Jan 27, 2026 | 160.00 | 162.00 | 143.30 | 145.40 | 145.40 | -7.92% | 17,500 |
| Jan 23, 2026 | 150.30 | 158.05 | 150.30 | 157.90 | 157.90 | 5.06% | 12,000 |
| Jan 22, 2026 | 145.50 | 158.05 | 143.85 | 150.30 | 150.30 | 6.90% | 20,500 |
| Jan 21, 2026 | 153.10 | 154.65 | 135.20 | 140.60 | 140.60 | -8.25% | 35,000 |
| Jan 20, 2026 | 160.70 | 165.00 | 152.10 | 153.25 | 153.25 | -6.36% | 22,000 |
| Jan 19, 2026 | 165.80 | 169.75 | 160.10 | 163.65 | 163.65 | -1.30% | 22,000 |
| Jan 16, 2026 | 169.00 | 172.00 | 160.00 | 165.80 | 165.80 | -2.76% | 35,500 |
| Jan 14, 2026 | 178.00 | 179.00 | 170.00 | 170.50 | 170.50 | -1.79% | 8,500 |
| Jan 13, 2026 | 187.00 | 187.00 | 170.10 | 173.60 | 173.60 | -4.77% | 22,000 |
| Jan 12, 2026 | 184.00 | 186.00 | 180.00 | 182.30 | 182.30 | -4.93% | 21,000 |
| Jan 9, 2026 | 200.50 | 200.50 | 184.15 | 191.75 | 191.75 | -4.48% | 12,000 |
| Jan 8, 2026 | 185.10 | 215.00 | 183.95 | 200.75 | 200.75 | 5.96% | 33,500 |
| Jan 7, 2026 | 185.00 | 190.95 | 185.00 | 189.45 | 189.45 | 2.91% | 7,000 |
| Jan 6, 2026 | 189.10 | 190.00 | 180.15 | 184.10 | 184.10 | -3.11% | 19,000 |
| Jan 5, 2026 | 188.45 | 194.65 | 188.45 | 190.00 | 190.00 | 0.82% | 2,500 |
| Jan 2, 2026 | 192.00 | 192.00 | 185.60 | 188.45 | 188.45 | -1.85% | 13,000 |
| Jan 1, 2026 | 192.55 | 192.55 | 190.00 | 192.00 | 192.00 | -0.13% | 3,000 |
| Dec 31, 2025 | 191.35 | 198.95 | 191.35 | 192.25 | 192.25 | 1.00% | 2,500 |
| Dec 30, 2025 | 192.30 | 192.90 | 187.50 | 190.35 | 190.35 | -1.14% | 7,500 |
| Dec 29, 2025 | 195.00 | 195.00 | 183.50 | 192.55 | 192.55 | -1.71% | 4,000 |
| Dec 26, 2025 | 196.50 | 197.20 | 194.60 | 195.90 | 195.90 | -1.66% | 2,500 |
| Dec 24, 2025 | 203.75 | 203.75 | 197.50 | 199.20 | 199.20 | -4.02% | 5,000 |
| Dec 23, 2025 | 203.00 | 209.95 | 203.00 | 207.55 | 207.55 | 3.26% | 4,500 |
| Dec 22, 2025 | 201.00 | 202.25 | 201.00 | 201.00 | 201.00 | -0.42% | 5,500 |
| Dec 19, 2025 | 202.00 | 203.95 | 197.00 | 201.85 | 201.85 | 2.77% | 3,500 |
| Dec 18, 2025 | 196.80 | 200.00 | 195.05 | 196.40 | 196.40 | -0.20% | 6,500 |
| Dec 17, 2025 | 202.00 | 204.00 | 194.05 | 196.80 | 196.80 | -2.28% | 10,000 |
| Dec 16, 2025 | 216.75 | 216.75 | 200.00 | 201.40 | 201.40 | -7.49% | 10,000 |
| Dec 15, 2025 | 220.95 | 221.00 | 213.00 | 217.70 | 217.70 | -0.23% | 7,500 |
| Dec 12, 2025 | 215.00 | 220.00 | 214.00 | 218.20 | 218.20 | 4.43% | 25,000 |
| Dec 11, 2025 | 209.95 | 210.00 | 205.60 | 208.95 | 208.95 | -0.50% | 6,000 |
| Dec 10, 2025 | 209.40 | 218.00 | 205.00 | 210.00 | 210.00 | 1.45% | 17,000 |
| Dec 9, 2025 | 180.00 | 209.55 | 170.00 | 207.00 | 207.00 | 14.84% | 38,500 |
| Dec 8, 2025 | 196.05 | 201.00 | 170.00 | 180.25 | 180.25 | -10.92% | 38,000 |
| Dec 5, 2025 | 210.05 | 210.05 | 196.00 | 202.35 | 202.35 | -2.72% | 16,000 |
| Dec 4, 2025 | 210.00 | 215.00 | 205.90 | 208.00 | 208.00 | -0.93% | 11,500 |
| Dec 3, 2025 | 206.10 | 210.00 | 205.50 | 209.95 | 209.95 | -0.83% | 9,000 |
| Dec 2, 2025 | 216.00 | 217.95 | 207.95 | 211.70 | 211.70 | -2.89% | 16,500 |
| Dec 1, 2025 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | -1.67% | 2,500 |