Price Data Selection & Download
Dalal Street Investments Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2632 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Dalal Street Investments value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹35490.30
June 02, 2011
BSE Exchange
Share Price All Time Low
₹90.95
January 02, 2018
BSE Exchange
Highest Volume Trading Day
41,802
February 28, 2018 • ₹129.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
DSINVEST daily open, high, low, close and volume (OHLCV) on BSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹348.00 | ₹348.00 | ₹348.00 | ₹348.00 | 60 |
| 2026-05-21 | ₹341.20 | ₹341.20 | ₹341.20 | ₹341.20 | 97 |
| 2026-05-20 | ₹328.00 | ₹334.55 | ₹328.00 | ₹334.55 | 22 |
| 2026-05-19 | ₹328.30 | ₹328.30 | ₹328.00 | ₹328.00 | 21 |
| 2026-05-18 | ₹321.90 | ₹321.90 | ₹321.90 | ₹321.90 | 75 |
| 2026-05-15 | ₹315.60 | ₹315.60 | ₹315.60 | ₹315.60 | 295 |
| 2026-05-14 | ₹321.40 | ₹321.40 | ₹308.80 | ₹309.45 | 42 |
| 2026-05-13 | ₹317.70 | ₹317.70 | ₹311.00 | ₹315.10 | 108 |
| 2026-05-12 | ₹311.50 | ₹311.55 | ₹311.50 | ₹311.50 | 9 |
| 2026-05-11 | ₹311.55 | ₹311.55 | ₹305.45 | ₹311.50 | 83 |
| 2026-05-08 | ₹305.50 | ₹305.50 | ₹305.45 | ₹305.45 | 11 |
| 2026-05-07 | ₹305.45 | ₹305.45 | ₹299.55 | ₹299.55 | 49 |
| 2026-05-06 | ₹306.00 | ₹306.00 | ₹305.45 | ₹305.45 | 11 |
| 2026-05-05 | ₹305.45 | ₹305.45 | ₹305.00 | ₹305.45 | 141 |
| 2026-05-04 | ₹311.65 | ₹311.65 | ₹305.45 | ₹305.45 | 45 |
| 2026-04-30 | ₹313.00 | ₹313.00 | ₹311.65 | ₹311.65 | 37 |
| 2026-04-29 | ₹317.55 | ₹325.00 | ₹317.55 | ₹318.00 | 130 |
| 2026-04-28 | ₹316.60 | ₹324.00 | ₹316.60 | ₹324.00 | 17 |
| 2026-04-27 | ₹320.05 | ₹320.05 | ₹313.70 | ₹320.00 | 115 |
| 2026-04-24 | ₹326.00 | ₹326.00 | ₹320.05 | ₹320.05 | 41 |
| 2026-04-23 | ₹326.00 | ₹326.00 | ₹326.00 | ₹326.00 | 37 |
| 2026-04-22 | ₹324.00 | ₹326.00 | ₹320.55 | ₹326.00 | 96 |
| 2026-04-21 | ₹324.20 | ₹326.00 | ₹324.15 | ₹326.00 | 155 |
| 2026-04-20 | ₹330.35 | ₹330.70 | ₹324.10 | ₹330.00 | 121 |
| 2026-04-16 | ₹330.70 | ₹330.70 | ₹330.70 | ₹330.70 | 170 |
| 2026-04-15 | ₹338.00 | ₹339.00 | ₹332.60 | ₹337.40 | 141 |
| 2026-04-13 | ₹339.00 | ₹345.75 | ₹332.60 | ₹332.60 | 74 |
| 2026-04-10 | ₹339.40 | ₹339.40 | ₹339.00 | ₹339.00 | 54 |
| 2026-04-09 | ₹339.50 | ₹339.50 | ₹332.75 | ₹332.75 | 163 |
| 2026-04-08 | ₹339.50 | ₹344.45 | ₹339.50 | ₹339.50 | 49 |
| 2026-04-06 | ₹324.50 | ₹337.70 | ₹324.50 | ₹337.70 | 94 |
| 2026-04-02 | ₹330.00 | ₹336.70 | ₹330.00 | ₹331.10 | 102 |
| 2026-04-01 | ₹350.40 | ₹350.40 | ₹336.70 | ₹336.70 | 92 |
| 2026-03-27 | ₹357.55 | ₹357.55 | ₹343.55 | ₹343.55 | 21 |
| 2026-03-25 | ₹350.55 | ₹350.55 | ₹350.55 | ₹350.55 | 53 |
| 2026-03-24 | ₹357.70 | ₹357.70 | ₹357.70 | ₹357.70 | 6 |
| 2026-03-23 | ₹365.00 | ₹365.00 | ₹365.00 | ₹365.00 | 1 |
| 2026-03-20 | ₹367.00 | ₹367.00 | ₹352.70 | ₹365.00 | 9 |
| 2026-03-19 | ₹359.85 | ₹359.85 | ₹359.85 | ₹359.85 | 1 |
| 2026-03-18 | ₹367.15 | ₹367.15 | ₹367.15 | ₹367.15 | 10 |
| 2026-03-17 | ₹379.00 | ₹379.00 | ₹367.15 | ₹367.15 | 37 |
| 2026-03-16 | ₹374.60 | ₹374.60 | ₹374.60 | ₹374.60 | 5 |
| 2026-03-13 | ₹397.80 | ₹397.80 | ₹382.20 | ₹382.20 | 16 |
| 2026-03-12 | ₹390.00 | ₹390.00 | ₹390.00 | ₹390.00 | 1 |
| 2026-03-10 | ₹404.75 | ₹404.75 | ₹396.70 | ₹396.70 | 11 |
| 2026-03-09 | ₹421.25 | ₹421.25 | ₹404.75 | ₹404.75 | 15 |
| 2026-03-06 | ₹415.05 | ₹415.05 | ₹413.00 | ₹413.00 | 26 |
| 2026-03-05 | ₹407.00 | ₹407.00 | ₹407.00 | ₹407.00 | 2 |
| 2026-03-04 | ₹409.90 | ₹409.90 | ₹399.90 | ₹399.90 | 6 |
| 2026-03-02 | ₹394.05 | ₹401.90 | ₹394.05 | ₹401.90 | 5 |
| 2026-02-27 | ₹394.05 | ₹397.95 | ₹390.00 | ₹394.05 | 5 |
| 2026-02-26 | ₹390.15 | ₹390.15 | ₹390.15 | ₹390.15 | 2 |
| 2026-02-25 | ₹398.10 | ₹398.10 | ₹382.50 | ₹382.50 | 3 |
| 2026-02-24 | ₹390.30 | ₹390.30 | ₹390.30 | ₹390.30 | 20 |
| 2026-02-23 | ₹382.65 | ₹382.65 | ₹382.65 | ₹382.65 | 25 |
| 2026-02-20 | ₹376.35 | ₹376.35 | ₹361.65 | ₹375.15 | 17 |
| 2026-02-18 | ₹373.50 | ₹380.85 | ₹366.10 | ₹369.00 | 527 |
| 2026-02-17 | ₹373.50 | ₹373.50 | ₹373.50 | ₹373.50 | 88 |
| 2026-02-16 | ₹373.50 | ₹373.50 | ₹373.50 | ₹373.50 | 32 |
| 2026-02-13 | ₹373.50 | ₹373.50 | ₹373.50 | ₹373.50 | 1 |
| 2026-02-12 | ₹368.50 | ₹375.85 | ₹368.50 | ₹373.50 | 167 |
| 2026-02-11 | ₹354.10 | ₹368.50 | ₹354.10 | ₹368.50 | 81 |
| 2026-02-10 | ₹361.30 | ₹361.30 | ₹361.30 | ₹361.30 | 9 |
| 2026-02-09 | ₹368.70 | ₹368.70 | ₹366.90 | ₹368.65 | 173 |
| 2026-02-06 | ₹361.50 | ₹361.50 | ₹361.50 | ₹361.50 | 5 |
| 2026-02-05 | ₹347.50 | ₹354.45 | ₹341.00 | ₹354.45 | 48 |
| 2026-02-04 | ₹348.00 | ₹348.00 | ₹347.50 | ₹347.50 | 219 |
| 2026-02-03 | ₹361.75 | ₹361.75 | ₹354.55 | ₹354.55 | 211 |
| 2026-02-02 | ₹361.75 | ₹376.45 | ₹361.75 | ₹361.75 | 61 |
| 2026-02-01 | ₹376.60 | ₹376.60 | ₹369.10 | ₹369.10 | 21 |
| 2026-01-30 | ₹369.10 | ₹376.60 | ₹369.10 | ₹376.60 | 25 |
| 2026-01-29 | ₹376.60 | ₹376.60 | ₹376.60 | ₹376.60 | 2 |
| 2026-01-28 | ₹392.00 | ₹392.00 | ₹384.20 | ₹384.20 | 90 |
| 2026-01-27 | ₹392.00 | ₹400.00 | ₹392.00 | ₹392.00 | 41 |
| 2026-01-23 | ₹400.00 | ₹400.00 | ₹400.00 | ₹400.00 | 6 |
| 2026-01-21 | ₹400.00 | ₹400.00 | ₹400.00 | ₹400.00 | 1 |
| 2026-01-20 | ₹408.00 | ₹408.00 | ₹408.00 | ₹408.00 | 12 |
| 2026-01-19 | ₹400.00 | ₹400.00 | ₹392.00 | ₹400.00 | 151 |
| 2026-01-16 | ₹400.00 | ₹400.00 | ₹400.00 | ₹400.00 | 25 |
| 2026-01-13 | ₹400.00 | ₹400.00 | ₹400.00 | ₹400.00 | 10 |
| 2026-01-12 | ₹400.00 | ₹400.00 | ₹400.00 | ₹400.00 | 11 |
| 2026-01-09 | ₹401.00 | ₹401.00 | ₹401.00 | ₹401.00 | 20 |
| 2026-01-08 | ₹394.00 | ₹394.00 | ₹394.00 | ₹394.00 | 9 |
| 2026-01-06 | ₹401.80 | ₹401.80 | ₹399.80 | ₹401.80 | 77 |
| 2026-01-05 | ₹401.80 | ₹401.80 | ₹401.80 | ₹401.80 | 35 |
| 2026-01-02 | ₹420.00 | ₹420.00 | ₹407.25 | ₹410.00 | 25 |
Dalal Street Investments Share Price Performance Analysis (Jan 2008 - May 2026)
DSINVEST price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.12%
₹410.00 → ₹348.00
Year to Date
Price Volatility
9.06%
Low Volatility
Year to Date
Average Daily Volume
61
Year to Date Average
BSE Exchange
Dalal Street Investments Share Price History – Frequently Asked Questions
Common questions about DSINVEST historical data and records. For live price, key ratios and fundamentals, see Dalal Street Investments share price chart.
What is the all-time high share price of Dalal Street Investments (DSINVEST)?
The all-time high share price of Dalal Street Investments was ₹35490.3 recorded on June 02, 2011 on the BSE exchange.
What is the all-time low share price of Dalal Street Investments (DSINVEST)?
The all-time low share price of Dalal Street Investments was ₹90.95 recorded on January 02, 2018 on the BSE exchange.
How can I download DSINVEST historical share price data?
You can download Dalal Street Investments historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DSINVEST shares?
The highest trading volume day for Dalal Street Investments was 41,802 shares traded on February 28, 2018 on the BSE exchange, with share price at ₹129.0.