DISA India Limited(IN:DISAQ)
₹12,369.20+719.20 (+6.17%)
IN:DISAQ
DISA India Limited historical prices
₹12,369.20
At close:+719.20 (+6.17%)
DISA India Limited (DISAQ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12,099.95 | 12,700.00 | 11,815.15 | 12,369.20 | 12,369.20 | +6.17% | 58 | 4.03 |
| Nov 12, 2026 | 11,650.00 | 12,000.00 | 11,189.00 | 11,650.00 | 11,650.00 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 11,650.00 | 11,850.00 | 9,948.00 | 11,650.00 | 11,650.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 11,650.00 | 11,960.00 | 11,111.00 | 11,650.00 | 11,650.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 11,750.00 | 11,960.00 | 11,111.00 | 11,650.00 | 11,650.00 | -0.34% | 28 | 1.18 |
| Nov 06, 2026 | 11,690.00 | 11,700.00 | 11,000.00 | 11,690.00 | 11,690.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 11,690.00 | 11,700.00 | 9,948.00 | 11,690.00 | 11,690.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 11,690.00 | 11,700.00 | 11,002.00 | 11,690.00 | 11,690.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 10,947.70 | 11,690.00 | 10,741.70 | 11,690.00 | 11,690.00 | +7.74% | 47 | 1.85 |
| Nov 02, 2026 | 10,755.00 | 10,850.00 | 10,755.00 | 10,850.00 | 10,850.00 | -6.12% | 2 | 0.07 |
| Oct 30, 2026 | 11,557.50 | 11,700.00 | 11,255.00 | 11,557.50 | 11,557.50 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 11,557.50 | 11,700.00 | 9,948.00 | 11,557.50 | 11,557.50 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 11,557.50 | 11,557.50 | 11,557.50 | 11,557.50 | 11,557.50 | +0.50% | 1 | 0.03 |
| Oct 27, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 2 | 0.06 |
| Oct 26, 2026 | 10,755.00 | 11,700.00 | 10,754.30 | 11,700.00 | 11,700.00 | +3.54% | 32 | 0.98 |
| Oct 23, 2026 | 11,300.00 | 11,849.90 | 11,100.00 | 11,300.00 | 11,300.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -5.03% | 2 | 0.06 |
| Oct 21, 2026 | 11,898.00 | 11,898.00 | 11,229.00 | 11,898.00 | 11,898.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 11,898.00 | 11,898.00 | 11,500.00 | 11,898.00 | 11,898.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 11,500.00 | 11,898.00 | 11,500.00 | 11,898.00 | 11,898.00 | +1.53% | 3 | 0.09 |
| Oct 16, 2026 | 11,718.30 | 11,718.30 | 11,718.30 | 11,718.30 | 11,718.30 | +0.50% | 5 | 0.15 |
| Oct 15, 2026 | 11,660.00 | 11,900.00 | 11,000.00 | 11,660.00 | 11,660.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 11,660.00 | 12,000.00 | 10,260.00 | 11,660.00 | 11,660.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 11,660.00 | 12,000.00 | 9,948.00 | 11,660.00 | 11,660.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 11,660.00 | 12,000.00 | 11,255.00 | 11,660.00 | 11,660.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11,660.00 | 12,000.00 | 11,311.00 | 11,660.00 | 11,660.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | +0.50% | 1 | 0.03 |
| Oct 07, 2026 | 11,170.00 | 11,602.00 | 11,170.00 | 11,602.00 | 11,602.00 | -1.26% | 3 | 0.08 |
| Oct 06, 2026 | 11,340.00 | 11,750.00 | 11,340.00 | 11,750.00 | 11,750.00 | +3.62% | 11 | 0.29 |
| Oct 05, 2026 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | -0.02% | 1 | 0.03 |
| Oct 02, 2026 | 11,342.70 | 11,750.00 | 11,220.00 | 11,342.70 | 11,342.70 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 11,750.00 | 11,750.00 | 11,220.00 | 11,342.70 | 11,342.70 | -2.43% | 31 | 0.83 |
| Sep 30, 2026 | 11,625.00 | 12,624.00 | 11,011.00 | 11,625.00 | 11,625.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 11,625.00 | 12,808.00 | 11,625.00 | 11,625.00 | 11,625.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | -1.96% | 20 | 0.48 |
| Sep 25, 2026 | 11,857.85 | 11,857.85 | 11,857.85 | 11,857.85 | 11,857.85 | 0.00% | 10 | 0.24 |
| Sep 24, 2026 | 11,850.00 | 11,857.85 | 11,850.00 | 11,857.85 | 11,857.85 | -1.92% | 3 | 0.06 |
| Sep 23, 2026 | 11,864.00 | 12,599.00 | 11,864.00 | 12,090.00 | 12,090.00 | +1.91% | 20 | 0.43 |
| Sep 22, 2026 | 11,863.15 | 12,808.00 | 11,863.15 | 11,863.15 | 11,863.15 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 12,067.50 | 12,067.50 | 11,861.30 | 11,863.15 | 11,863.15 | -1.69% | 4 | 0.07 |
| Sep 18, 2026 | 12,500.20 | 12,500.20 | 11,760.15 | 12,067.50 | 12,067.50 | +2.27% | 24 | 0.41 |
| Sep 17, 2026 | 11,850.00 | 12,211.00 | 11,600.00 | 11,800.10 | 11,800.10 | -0.57% | 52 | 0.89 |
| Sep 16, 2026 | 11,867.00 | 11,920.00 | 11,490.00 | 11,868.00 | 11,868.00 | -0.27% | 38 | 0.66 |
| Sep 15, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | +0.55% | 3 | 0.05 |
| Sep 14, 2026 | 11,835.25 | 11,900.00 | 11,700.00 | 11,835.25 | 11,835.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 11,710.00 | 11,900.00 | 11,700.00 | 11,835.25 | 11,835.25 | +0.30% | 23 | 0.39 |
| Sep 10, 2026 | 11,800.00 | 12,808.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 11,800.00 | 11,978.00 | 11,767.65 | 11,800.00 | 11,800.00 | +2.16% | 39 | 0.64 |
| Sep 08, 2026 | 11,964.95 | 11,964.95 | 11,550.00 | 11,550.00 | 11,550.00 | -2.94% | 53 | 0.87 |
| Sep 07, 2026 | 11,815.00 | 11,900.00 | 11,532.45 | 11,900.00 | 11,900.00 | -0.83% | 60 | 0.99 |
