Srigee DLM Limited (BOM:544399)
India
· Delayed Price · Currency is INR 72.75
-0.25 (-0.34%)
At close: Apr 28, 2026
Srigee DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.30 | 73.40 | 72.30 | 72.55 | 72.55 | -0.27% | 4,800 |
| Apr 28, 2026 | 72.05 | 73.50 | 70.20 | 72.75 | 72.75 | -0.34% | 12,000 |
| Apr 27, 2026 | 72.50 | 73.60 | 72.50 | 73.00 | 73.00 | 0.48% | 13,200 |
| Apr 24, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 1.61% | 1,200 |
| Apr 23, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 0.29% | 2,400 |
| Apr 22, 2026 | 71.70 | 71.70 | 70.00 | 71.29 | 71.29 | -0.57% | 12,000 |
| Apr 21, 2026 | 71.69 | 71.70 | 69.65 | 71.70 | 71.70 | 1.03% | 9,600 |
| Apr 20, 2026 | 72.00 | 72.00 | 70.00 | 70.97 | 70.97 | -3.64% | 15,600 |
| Apr 17, 2026 | 73.39 | 74.80 | 72.10 | 73.65 | 73.65 | 0.34% | 8,400 |
| Apr 16, 2026 | 72.00 | 73.60 | 71.65 | 73.40 | 73.40 | -0.14% | 6,000 |
| Apr 15, 2026 | 75.75 | 77.00 | 72.51 | 73.50 | 73.50 | 2.08% | 13,200 |
| Apr 13, 2026 | 69.90 | 72.01 | 69.90 | 72.00 | 72.00 | -0.37% | 8,400 |
| Apr 10, 2026 | 69.50 | 72.27 | 69.50 | 72.27 | 72.27 | 0.82% | 2,400 |
| Apr 9, 2026 | 73.50 | 73.50 | 71.68 | 71.68 | 71.68 | -1.94% | 2,400 |
| Apr 8, 2026 | 77.90 | 78.80 | 73.10 | 73.10 | 73.10 | -2.57% | 9,600 |
| Apr 7, 2026 | 60.00 | 77.00 | 60.00 | 75.03 | 75.03 | 11.99% | 20,400 |
| Apr 6, 2026 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | 3.08% | 3,600 |
| Apr 2, 2026 | 64.66 | 65.00 | 64.00 | 65.00 | 65.00 | 3.95% | 3,600 |
| Apr 1, 2026 | 68.90 | 68.90 | 62.05 | 62.53 | 62.53 | 0.50% | 16,800 |
| Mar 30, 2026 | 69.50 | 69.50 | 60.50 | 62.22 | 62.22 | -2.78% | 46,800 |
| Mar 27, 2026 | 66.00 | 69.80 | 56.75 | 64.00 | 64.00 | -9.01% | 140,400 |
| Mar 25, 2026 | 70.00 | 74.75 | 69.00 | 70.34 | 70.34 | -2.98% | 14,400 |
| Mar 24, 2026 | 77.00 | 77.00 | 70.00 | 72.50 | 72.50 | -1.69% | 9,600 |
| Mar 23, 2026 | 76.30 | 76.50 | 73.00 | 73.75 | 73.75 | -7.23% | 6,000 |
| Mar 20, 2026 | 91.00 | 91.00 | 76.95 | 79.50 | 79.50 | 2.71% | 7,200 |
| Mar 19, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 3.89% | 2,400 |
| Mar 18, 2026 | 72.80 | 75.00 | 72.10 | 74.50 | 74.50 | 5.18% | 13,200 |
| Mar 17, 2026 | 70.00 | 71.50 | 67.20 | 70.83 | 70.83 | 1.08% | 33,600 |
| Mar 16, 2026 | 76.05 | 76.35 | 68.00 | 70.07 | 70.07 | -7.79% | 31,200 |
| Mar 13, 2026 | 76.00 | 76.00 | 75.00 | 75.99 | 75.99 | -3.69% | 13,200 |
| Mar 12, 2026 | 76.01 | 78.90 | 76.01 | 78.90 | 78.90 | 2.03% | 4,800 |
| Mar 11, 2026 | 81.40 | 81.40 | 76.50 | 77.33 | 77.33 | -0.90% | 3,600 |
| Mar 10, 2026 | 75.90 | 78.79 | 75.00 | 78.03 | 78.03 | -1.23% | 26,400 |
| Mar 6, 2026 | 78.06 | 79.00 | 78.06 | 79.00 | 79.00 | -2.47% | 3,600 |
| Mar 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.63% | 4,800 |
| Mar 4, 2026 | 81.60 | 93.00 | 79.40 | 79.70 | 79.70 | 1.55% | 9,600 |
| Mar 2, 2026 | 76.00 | 78.99 | 73.20 | 78.48 | 78.48 | -0.97% | 9,600 |
| Feb 27, 2026 | 79.45 | 82.30 | 79.25 | 79.25 | 79.25 | -4.00% | 9,600 |
| Feb 26, 2026 | 85.99 | 85.99 | 82.55 | 82.55 | 82.55 | -1.30% | 6,000 |
| Feb 25, 2026 | 83.15 | 86.00 | 83.02 | 83.64 | 83.64 | 4.63% | 18,000 |
| Feb 24, 2026 | 80.55 | 84.50 | 77.35 | 79.94 | 79.94 | -4.72% | 8,400 |
| Feb 23, 2026 | 79.00 | 89.50 | 79.00 | 83.90 | 83.90 | 4.88% | 18,000 |
| Feb 20, 2026 | 83.00 | 83.00 | 79.40 | 80.00 | 80.00 | -7.25% | 7,200 |
| Feb 19, 2026 | 83.09 | 86.25 | 83.09 | 86.25 | 86.25 | 7.95% | 2,400 |
| Feb 18, 2026 | 90.00 | 90.00 | 77.61 | 79.90 | 79.90 | -2.00% | 12,000 |
| Feb 17, 2026 | 73.00 | 84.90 | 73.00 | 81.53 | 81.53 | 7.28% | 9,600 |
| Feb 13, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.63% | 4,800 |
| Feb 12, 2026 | 78.01 | 78.05 | 78.01 | 78.05 | 78.05 | -3.64% | 2,400 |
| Feb 11, 2026 | 81.00 | 81.00 | 80.60 | 81.00 | 81.00 | -2.41% | 6,000 |
| Feb 10, 2026 | 82.50 | 84.00 | 77.00 | 83.00 | 83.00 | 10.67% | 12,000 |
| Feb 9, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | -0.79% | 3,600 |
| Feb 6, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 3.99% | 1,200 |
| Feb 5, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -3.71% | 2,400 |
| Feb 4, 2026 | 77.95 | 77.95 | 74.00 | 75.50 | 75.50 | -3.14% | 6,000 |
| Feb 3, 2026 | 78.65 | 78.65 | 76.00 | 77.95 | 77.95 | 5.48% | 7,200 |
| Feb 2, 2026 | 76.90 | 76.90 | 73.90 | 73.90 | 73.90 | -0.40% | 3,600 |
| Feb 1, 2026 | 72.00 | 74.90 | 72.00 | 74.20 | 74.20 | 3.06% | 8,400 |
| Jan 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 1,200 |
| Jan 29, 2026 | 69.10 | 71.95 | 69.10 | 71.00 | 71.00 | -1.39% | 3,600 |
| Jan 28, 2026 | 75.00 | 78.00 | 72.00 | 72.00 | 72.00 | -0.14% | 7,200 |
| Jan 23, 2026 | 79.00 | 79.00 | 72.10 | 72.10 | 72.10 | 3.00% | 6,000 |
| Jan 22, 2026 | 70.50 | 70.94 | 61.70 | 70.00 | 70.00 | -4.28% | 16,800 |
| Jan 21, 2026 | 71.00 | 73.45 | 71.00 | 73.13 | 73.13 | -0.81% | 6,000 |
| Jan 20, 2026 | 69.12 | 74.95 | 69.12 | 73.73 | 73.73 | 2.40% | 15,600 |
| Jan 19, 2026 | 71.89 | 72.00 | 68.30 | 72.00 | 72.00 | 0.15% | 9,600 |
| Jan 16, 2026 | 72.00 | 74.00 | 68.30 | 71.89 | 71.89 | -1.43% | 25,200 |
| Jan 14, 2026 | 82.30 | 82.30 | 66.10 | 72.93 | 72.93 | -8.03% | 102,000 |
| Jan 13, 2026 | 88.00 | 88.00 | 77.00 | 79.30 | 79.30 | 2.39% | 7,200 |
| Jan 12, 2026 | 80.00 | 80.95 | 74.10 | 77.45 | 77.45 | -3.19% | 20,400 |
| Jan 9, 2026 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | -0.04% | 20,400 |
| Jan 8, 2026 | 88.00 | 88.00 | 80.00 | 80.03 | 80.03 | -1.72% | 9,600 |
| Jan 7, 2026 | 79.55 | 81.45 | 78.25 | 81.43 | 81.43 | -1.71% | 14,400 |
| Jan 6, 2026 | 84.00 | 86.00 | 82.55 | 82.85 | 82.85 | -1.11% | 8,400 |
| Jan 5, 2026 | 83.40 | 84.00 | 80.00 | 83.78 | 83.78 | -3.58% | 40,800 |
| Jan 2, 2026 | 82.50 | 87.78 | 71.75 | 86.89 | 86.89 | 0.99% | 43,200 |
| Jan 1, 2026 | 86.50 | 87.00 | 85.15 | 86.04 | 86.04 | -0.24% | 10,800 |
| Dec 31, 2025 | 89.50 | 90.50 | 86.15 | 86.25 | 86.25 | 0.17% | 8,400 |
| Dec 30, 2025 | 89.00 | 89.00 | 86.10 | 86.10 | 86.10 | -3.26% | 3,600 |
| Dec 29, 2025 | 98.00 | 98.00 | 85.05 | 89.00 | 89.00 | - | 10,800 |
| Dec 26, 2025 | 88.75 | 90.00 | 88.00 | 89.00 | 89.00 | -0.17% | 10,800 |
| Dec 24, 2025 | 90.55 | 93.80 | 88.00 | 89.15 | 89.15 | -5.11% | 34,800 |
| Dec 23, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -0.16% | 1,200 |
| Dec 22, 2025 | 91.00 | 94.40 | 91.00 | 94.10 | 94.10 | 2.28% | 8,400 |
| Dec 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 2,400 |
| Dec 18, 2025 | 90.25 | 91.00 | 90.25 | 91.00 | 91.00 | -3.19% | 2,400 |
| Dec 17, 2025 | 94.65 | 95.00 | 93.00 | 94.00 | 94.00 | - | 7,200 |
| Dec 16, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 3,600 |
| Dec 15, 2025 | 92.20 | 95.00 | 92.20 | 95.00 | 95.00 | - | 2,400 |
| Dec 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,200 |
| Dec 10, 2025 | 95.00 | 95.15 | 94.00 | 95.00 | 95.00 | 1.82% | 15,600 |
| Dec 9, 2025 | 96.10 | 100.00 | 92.00 | 93.30 | 93.30 | -2.81% | 63,600 |
| Dec 8, 2025 | 100.00 | 100.00 | 92.05 | 96.00 | 96.00 | -5.28% | 28,800 |
| Dec 5, 2025 | 104.90 | 104.90 | 100.60 | 101.35 | 101.35 | -2.03% | 7,200 |
| Dec 4, 2025 | 115.00 | 115.00 | 99.90 | 103.45 | 103.45 | 0.88% | 45,600 |
| Dec 3, 2025 | 118.50 | 118.50 | 101.00 | 102.55 | 102.55 | -10.94% | 61,200 |
| Dec 2, 2025 | 120.50 | 120.50 | 112.00 | 115.15 | 115.15 | 1.81% | 15,600 |
| Dec 1, 2025 | 112.30 | 120.50 | 112.30 | 113.10 | 113.10 | -3.29% | 19,200 |
| Nov 28, 2025 | 118.95 | 125.00 | 112.00 | 116.95 | 116.95 | -1.68% | 51,600 |
| Nov 27, 2025 | 105.00 | 122.50 | 105.00 | 118.95 | 118.95 | 13.66% | 158,400 |
| Nov 26, 2025 | 101.50 | 104.80 | 101.50 | 104.65 | 104.65 | 6.84% | 24,000 |