DISA India Limited DISAQ
NSE · India · Producer Manufacturing
INR 11,400.00-396.00 (-3.36%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 11,249.00 | -4.64% | INR 11,800.00 | INR 11,800.00 | INR 11,000.00 | 297 |
| 2026-09-30 | INR 11,796.00 | -0.07% | INR 12,050.00 | INR 12,050.00 | INR 11,750.00 | 158 |
| 2026-09-29 | INR 11,804.00 | -1.40% | INR 11,802.00 | INR 12,150.00 | INR 11,720.00 | 281 |
| 2026-09-28 | INR 11,972.00 | +1.69% | INR 11,779.00 | INR 12,119.00 | INR 11,679.00 | 123 |
| 2026-09-25 | INR 11,773.00 | -1.96% | INR 11,953.00 | INR 11,960.00 | INR 11,677.00 | 55 |
| 2026-09-24 | INR 12,008.00 | -0.66% | INR 11,999.00 | INR 12,100.00 | INR 11,846.00 | 67 |
| 2026-09-23 | INR 12,088.00 | -0.80% | INR 12,168.00 | INR 12,200.00 | INR 11,940.00 | 134 |
| 2026-09-22 | INR 12,185.00 | +0.42% | INR 11,905.00 | INR 12,188.00 | INR 11,905.00 | 67 |
| 2026-09-21 | INR 12,134.00 | +0.60% | INR 12,061.00 | INR 12,160.00 | INR 12,000.00 | 106 |
| 2026-09-18 | INR 12,062.00 | +1.17% | INR 12,165.00 | INR 12,165.00 | INR 11,716.00 | 137 |
| 2026-09-17 | INR 11,923.00 | +1.50% | INR 11,840.00 | INR 11,988.00 | INR 11,794.00 | 108 |
| 2026-09-16 | INR 11,747.00 | +0.60% | INR 11,705.00 | INR 11,844.00 | INR 11,602.00 | 96 |
| 2026-09-15 | INR 11,677.00 | -0.09% | INR 11,775.00 | INR 11,919.00 | INR 11,500.00 | 295 |
| 2026-09-11 | INR 11,688.00 | -1.36% | INR 11,845.00 | INR 11,962.00 | INR 11,623.00 | 280 |
| 2026-09-10 | INR 11,849.00 | -0.67% | INR 11,990.00 | INR 11,999.00 | INR 11,712.00 | 277 |
| 2026-09-09 | INR 11,929.00 | +0.03% | INR 11,813.00 | INR 11,999.00 | INR 11,733.00 | 330 |
| 2026-09-08 | INR 11,926.00 | +1.43% | INR 11,899.00 | INR 11,994.00 | INR 11,800.00 | 492 |
| 2026-09-07 | INR 11,758.00 | -1.93% | INR 11,950.00 | INR 12,167.00 | INR 11,621.00 | 509 |
| 2026-09-04 | INR 11,990.00 | +1.83% | INR 11,987.00 | INR 12,119.00 | INR 11,825.00 | 61 |
| 2026-09-03 | INR 11,775.00 | -1.94% | INR 12,070.00 | INR 12,158.00 | INR 11,700.00 | 95 |
| 2026-09-02 | INR 12,008.00 | +2.42% | INR 12,160.00 | INR 12,160.00 | INR 11,811.00 | 342 |
| 2026-09-01 | INR 11,724.00 | -2.98% | INR 12,037.00 | INR 12,118.00 | INR 11,652.00 | 318 |
| 2026-08-31 | INR 12,084.00 | -1.02% | INR 12,092.00 | INR 12,150.00 | INR 11,900.00 | 302 |
| 2026-08-28 | INR 12,208.00 | +5.33% | INR 11,754.00 | INR 12,400.00 | INR 11,734.00 | 819 |
| 2026-08-27 | INR 11,590.00 | -3.21% | INR 11,915.00 | INR 12,099.00 | INR 11,400.00 | 389 |
| 2026-08-26 | INR 11,974.00 | +0.57% | INR 12,010.00 | INR 12,052.00 | INR 11,905.00 | 261 |
| 2026-08-25 | INR 11,906.00 | +0.22% | INR 11,850.00 | INR 12,020.00 | INR 11,622.00 | 514 |
| 2026-08-24 | INR 11,880.00 | +0.37% | INR 11,625.00 | INR 11,999.00 | INR 11,585.00 | 201 |
| 2026-08-21 | INR 11,836.00 | +2.85% | INR 11,727.00 | INR 11,848.00 | INR 11,659.00 | 367 |
| 2026-08-20 | INR 11,508.00 | -2.50% | INR 11,985.00 | INR 12,010.00 | INR 11,152.00 | 686 |
| 2026-08-19 | INR 11,803.00 | +0.91% | INR 11,830.00 | INR 11,949.00 | INR 11,694.00 | 394 |
| 2026-08-18 | INR 11,696.00 | +0.47% | INR 11,664.00 | INR 11,954.00 | INR 11,650.00 | 761 |
| 2026-08-17 | INR 11,641.00 | -0.17% | INR 11,669.00 | INR 11,799.00 | INR 11,611.00 | 305 |
| 2026-08-14 | INR 11,661.00 | +0.55% | INR 11,730.00 | INR 11,737.00 | INR 11,399.00 | 788 |
| 2026-08-13 | INR 11,597.00 | -0.22% | INR 11,651.00 | INR 12,001.00 | INR 11,521.00 | 504 |
| 2026-08-12 | INR 11,622.00 | -3.34% | INR 12,017.00 | INR 12,100.00 | INR 11,580.00 | 697 |
| 2026-08-11 | INR 12,023.00 | +2.57% | INR 11,880.00 | INR 12,100.00 | INR 11,829.00 | 222 |
| 2026-08-10 | INR 11,722.00 | -1.33% | INR 11,880.00 | INR 11,999.00 | INR 11,700.00 | 657 |
| 2026-08-07 | INR 11,880.00 | +0.94% | INR 11,908.00 | INR 12,000.00 | INR 11,715.00 | 677 |
| 2026-08-06 | INR 11,769.00 | -3.52% | INR 12,228.00 | INR 12,239.00 | INR 11,621.00 | 874 |
| 2026-08-05 | INR 12,199.00 | -2.17% | INR 12,470.00 | INR 12,470.00 | INR 12,143.00 | 334 |
| 2026-08-04 | INR 12,470.00 | +1.12% | INR 12,340.00 | INR 12,795.00 | INR 12,298.00 | 647 |
| 2026-08-03 | INR 12,332.00 | +0.88% | INR 12,350.00 | INR 12,350.00 | INR 12,200.00 | 824 |
| 2026-07-31 | INR 12,225.00 | -0.42% | INR 12,285.00 | INR 12,300.00 | INR 11,935.00 | 606 |
| 2026-07-30 | INR 12,277.00 | +0.11% | INR 12,180.00 | INR 12,350.00 | INR 12,095.00 | 1.04K |
| 2026-07-29 | INR 12,263.00 | -0.27% | INR 12,346.00 | INR 12,346.00 | INR 12,160.00 | 443 |
| 2026-07-28 | INR 12,296.00 | +0.86% | INR 12,211.00 | INR 12,300.00 | INR 12,100.00 | 508 |
| 2026-07-27 | INR 12,191.00 | +0.67% | INR 12,296.00 | INR 12,297.00 | INR 12,094.00 | 516 |
| 2026-07-24 | INR 12,110.00 | +0.09% | INR 12,100.00 | INR 12,169.00 | INR 11,968.00 | 659 |
| 2026-07-23 | INR 12,099.00 | +1.12% | INR 12,299.00 | INR 12,299.00 | INR 11,970.00 | 511 |
| 2026-07-22 | INR 11,965.00 | -1.11% | INR 12,087.00 | INR 12,130.00 | INR 11,950.00 | 348 |
| 2026-07-21 | INR 12,099.00 | +1.90% | INR 11,938.00 | INR 12,198.00 | INR 11,930.00 | 54 |
| 2026-07-20 | INR 11,873.00 | +0.48% | INR 12,000.00 | INR 12,081.00 | INR 11,751.00 | 316 |
| 2026-07-17 | INR 11,816.00 | -2.23% | INR 12,399.00 | INR 12,441.00 | INR 11,751.00 | 377 |
| 2026-07-16 | INR 12,086.00 | +2.01% | INR 12,339.00 | INR 12,499.00 | INR 11,899.00 | 363 |
| 2026-07-15 | INR 11,848.00 | -1.47% | INR 12,090.00 | INR 12,239.00 | INR 11,823.00 | 708 |
| 2026-07-14 | INR 12,025.00 | -1.95% | INR 12,180.00 | INR 12,246.00 | INR 11,730.00 | 327 |
| 2026-07-13 | INR 12,264.00 | -0.54% | INR 12,332.00 | INR 12,348.00 | INR 12,202.00 | 428 |
| 2026-07-10 | INR 12,330.00 | +1.21% | INR 12,284.00 | INR 12,379.00 | INR 12,163.00 | 183 |
| 2026-07-09 | INR 12,182.00 | +2.92% | INR 11,950.00 | INR 12,500.00 | INR 11,501.00 | 429 |
| 2026-07-08 | INR 11,836.00 | -1.83% | INR 12,191.00 | INR 12,198.00 | INR 11,751.00 | 275 |
| 2026-07-07 | INR 12,057.00 | -0.70% | INR 12,276.00 | INR 12,286.00 | INR 12,050.00 | 750 |
| 2026-07-06 | INR 12,142.00 | +0.23% | INR 12,038.00 | INR 12,350.00 | INR 11,948.00 | 469 |
| 2026-07-03 | INR 12,114.00 | -1.75% | INR 12,327.00 | INR 12,402.00 | INR 12,042.00 | 970 |
| 2026-07-02 | INR 12,330.00 | +0.55% | INR 12,311.00 | INR 12,382.00 | INR 12,202.00 | 916 |
| 2026-07-01 | INR 12,262.00 | +3.23% | INR 12,205.00 | INR 12,445.00 | INR 12,020.00 | 1.73K |
| 2026-06-30 | INR 11,878.00 | -0.55% | INR 12,480.00 | INR 12,480.00 | INR 11,800.00 | 283 |
| 2026-06-29 | INR 11,944.00 | -4.59% | INR 12,670.00 | INR 12,864.00 | INR 11,652.00 | 580 |
| 2026-06-25 | INR 12,519.00 | +0.57% | INR 12,491.00 | INR 12,580.00 | INR 12,343.00 | 161 |
| 2026-06-24 | INR 12,448.00 | -0.59% | INR 12,517.00 | INR 12,605.00 | INR 12,401.00 | 380 |
| 2026-06-23 | INR 12,522.00 | -0.30% | INR 12,699.00 | INR 12,699.00 | INR 12,416.00 | 501 |
| 2026-06-22 | INR 12,560.00 | +2.95% | INR 12,291.00 | INR 12,700.00 | INR 12,236.00 | 575 |
| 2026-06-19 | INR 12,200.00 | +1.57% | INR 12,067.00 | INR 12,200.00 | INR 12,059.00 | 236 |
| 2026-06-18 | INR 12,011.00 | +1.85% | INR 11,700.00 | INR 12,040.00 | INR 11,700.00 | 302 |
| 2026-06-17 | INR 11,793.00 | +2.54% | INR 11,645.00 | INR 11,988.00 | INR 11,643.00 | 493 |
| 2026-06-16 | INR 11,501.00 | -1.41% | INR 11,648.00 | INR 11,648.00 | INR 11,401.00 | 367 |
| 2026-06-15 | INR 11,665.00 | +2.51% | INR 11,648.00 | INR 11,800.00 | INR 11,418.00 | 1.47K |
| 2026-06-12 | INR 11,379.00 | +1.43% | INR 11,215.00 | INR 11,639.00 | INR 11,192.00 | 616 |
| 2026-06-11 | INR 11,219.00 | +0.58% | INR 11,351.00 | INR 11,503.00 | INR 11,146.00 | 684 |
| 2026-06-10 | INR 11,154.00 | -0.52% | INR 11,260.00 | INR 11,366.00 | INR 11,096.00 | 464 |
| 2026-06-09 | INR 11,212.00 | +1.09% | INR 11,000.00 | INR 11,345.00 | INR 11,000.00 | 580 |
| 2026-06-08 | INR 11,091.00 | -1.68% | INR 10,851.00 | INR 11,300.00 | INR 10,851.00 | 490 |
| 2026-06-05 | INR 11,281.00 | +1.04% | INR 11,077.00 | INR 11,440.00 | INR 11,075.00 | 306 |
| 2026-06-04 | INR 11,165.00 | -2.28% | INR 11,306.00 | INR 11,335.00 | INR 11,087.00 | 800 |
| 2026-06-03 | INR 11,426.00 | -1.44% | INR 11,607.00 | INR 11,661.00 | INR 11,360.00 | 1.05K |
| 2026-06-02 | INR 11,593.00 | -0.74% | INR 11,698.00 | INR 11,845.00 | INR 11,445.00 | 816 |
| 2026-06-01 | INR 11,680.00 | +1.94% | INR 11,695.00 | INR 11,795.00 | INR 11,501.00 | 567 |
| 2026-05-29 | INR 11,458.00 | -0.93% | INR 11,500.00 | INR 11,750.00 | INR 11,400.00 | 539 |
| 2026-05-27 | INR 11,566.00 | -1.55% | INR 11,852.00 | INR 11,997.00 | INR 11,351.00 | 616 |
| 2026-05-26 | INR 11,748.00 | +1.56% | INR 11,800.00 | INR 11,800.00 | INR 11,423.00 | 507 |