Price Data Selection & Download
Dalmia Industrial Development Share Price All Time Records & Statistics (Apr 2025 - Aug 2026)
287 daily OHLCV records on BSE from April 2025 to Aug. 2026.
Share Price All Time High
₹17.50
April 24, 2025
BSE Exchange
Share Price All Time Low
₹7.06
January 14, 2026
BSE Exchange
Highest Volume Trading Day
172,882
May 15, 2025 • ₹10.73
BSE Exchange
Share Price History Data (Apr 2025 - Aug 2026)
DIDL daily open, high, low, close and volume (OHLCV) on BSE — 149 records.
Total Records
149
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹10.00 | ₹10.15 | ₹9.00 | ₹9.02 | 1,212 |
| 2026-08-17 | ₹8.86 | ₹10.22 | ₹8.86 | ₹10.00 | 1,152 |
| 2026-08-14 | ₹9.80 | ₹9.80 | ₹9.80 | ₹9.80 | 20 |
| 2026-08-13 | ₹10.04 | ₹10.04 | ₹8.87 | ₹9.80 | 297 |
| 2026-08-12 | ₹9.00 | ₹9.89 | ₹9.00 | ₹9.84 | 1,617 |
| 2026-08-11 | ₹9.10 | ₹9.10 | ₹9.00 | ₹9.00 | 23 |
| 2026-08-10 | ₹9.90 | ₹9.90 | ₹9.00 | ₹9.08 | 5,603 |
| 2026-08-07 | ₹9.00 | ₹9.90 | ₹8.96 | ₹9.90 | 4,464 |
| 2026-08-05 | ₹9.03 | ₹9.11 | ₹9.00 | ₹9.00 | 1,498 |
| 2026-08-04 | ₹10.10 | ₹10.10 | ₹8.92 | ₹8.95 | 230 |
| 2026-08-03 | ₹9.90 | ₹9.90 | ₹9.00 | ₹9.90 | 372 |
| 2026-07-31 | ₹9.90 | ₹9.90 | ₹9.00 | ₹9.90 | 62 |
| 2026-07-29 | ₹9.94 | ₹9.94 | ₹9.94 | ₹9.94 | 2 |
| 2026-07-28 | ₹10.00 | ₹10.00 | ₹9.04 | ₹9.98 | 63 |
| 2026-07-27 | ₹10.00 | ₹10.10 | ₹10.00 | ₹10.00 | 190 |
| 2026-07-23 | ₹10.00 | ₹10.00 | ₹8.92 | ₹10.00 | 135 |
| 2026-07-22 | ₹9.90 | ₹9.90 | ₹9.90 | ₹9.90 | 2 |
| 2026-07-21 | ₹10.00 | ₹10.00 | ₹9.09 | ₹9.90 | 45 |
| 2026-07-20 | ₹10.40 | ₹10.40 | ₹10.00 | ₹10.00 | 273 |
| 2026-07-17 | ₹10.89 | ₹10.89 | ₹9.47 | ₹9.47 | 1,083 |
| 2026-07-16 | ₹9.97 | ₹9.97 | ₹9.49 | ₹9.90 | 244 |
| 2026-07-15 | ₹10.00 | ₹10.00 | ₹9.50 | ₹10.00 | 7 |
| 2026-07-14 | ₹9.92 | ₹10.50 | ₹9.00 | ₹10.44 | 3,499 |
| 2026-07-13 | ₹10.28 | ₹10.97 | ₹9.45 | ₹9.83 | 1,485 |
| 2026-07-10 | ₹10.50 | ₹10.71 | ₹9.79 | ₹10.49 | 1,311 |
| 2026-07-09 | ₹11.00 | ₹11.00 | ₹10.50 | ₹10.50 | 154 |
| 2026-07-08 | ₹10.90 | ₹10.90 | ₹10.68 | ₹10.87 | 2,262 |
| 2026-07-07 | ₹10.80 | ₹10.80 | ₹10.00 | ₹10.00 | 510 |
| 2026-07-06 | ₹9.50 | ₹10.33 | ₹9.50 | ₹10.12 | 24 |
| 2026-07-03 | ₹8.77 | ₹10.64 | ₹8.77 | ₹10.38 | 2,123 |
| 2026-07-02 | ₹9.95 | ₹9.95 | ₹9.25 | ₹9.71 | 1,450 |
| 2026-07-01 | ₹10.00 | ₹10.00 | ₹9.20 | ₹9.25 | 1,033 |
| 2026-06-30 | ₹10.19 | ₹11.20 | ₹9.36 | ₹10.00 | 685 |
| 2026-06-29 | ₹10.50 | ₹10.50 | ₹10.24 | ₹10.24 | 501 |
| 2026-06-25 | ₹10.95 | ₹11.00 | ₹10.27 | ₹10.50 | 336 |
| 2026-06-24 | ₹9.32 | ₹10.18 | ₹9.27 | ₹10.07 | 954 |
| 2026-06-23 | ₹9.40 | ₹10.28 | ₹9.28 | ₹9.28 | 397 |
| 2026-06-22 | ₹9.49 | ₹9.49 | ₹9.00 | ₹9.45 | 155 |
| 2026-06-19 | ₹9.49 | ₹9.50 | ₹9.49 | ₹9.49 | 737 |
| 2026-06-18 | ₹9.51 | ₹10.38 | ₹9.48 | ₹9.49 | 2,243 |
| 2026-06-17 | ₹11.45 | ₹11.45 | ₹9.45 | ₹10.52 | 2,157 |
| 2026-06-16 | ₹10.85 | ₹10.85 | ₹9.03 | ₹10.44 | 58 |
| 2026-06-15 | ₹10.40 | ₹10.40 | ₹8.98 | ₹9.89 | 2,519 |
| 2026-06-12 | ₹9.50 | ₹10.40 | ₹9.00 | ₹9.89 | 1,002 |
| 2026-06-11 | ₹10.47 | ₹10.47 | ₹9.45 | ₹9.98 | 2,239 |
| 2026-06-10 | ₹12.60 | ₹12.60 | ₹10.47 | ₹10.47 | 4,689 |
| 2026-06-09 | ₹10.75 | ₹12.00 | ₹10.06 | ₹11.63 | 5,148 |
| 2026-06-08 | ₹9.23 | ₹11.27 | ₹9.23 | ₹10.97 | 7,313 |
| 2026-06-05 | ₹10.30 | ₹10.30 | ₹9.75 | ₹10.25 | 2,633 |
| 2026-06-04 | ₹10.88 | ₹10.88 | ₹10.83 | ₹10.83 | 907 |
| 2026-06-03 | ₹12.05 | ₹12.05 | ₹10.93 | ₹10.93 | 2,688 |
| 2026-06-01 | ₹11.50 | ₹11.50 | ₹11.50 | ₹11.50 | 1 |
| 2026-05-29 | ₹11.50 | ₹11.50 | ₹11.50 | ₹11.50 | 10 |
| 2026-05-27 | ₹11.70 | ₹11.70 | ₹11.70 | ₹11.70 | 165 |
| 2026-05-26 | ₹12.08 | ₹12.70 | ₹11.54 | ₹11.70 | 925 |
| 2026-05-25 | ₹12.22 | ₹12.22 | ₹12.00 | ₹12.14 | 327 |
| 2026-05-22 | ₹12.37 | ₹12.37 | ₹12.29 | ₹12.29 | 4,344 |
| 2026-05-21 | ₹11.55 | ₹12.05 | ₹11.55 | ₹11.79 | 2,640 |
| 2026-05-20 | ₹10.79 | ₹11.55 | ₹10.79 | ₹11.49 | 1,955 |
| 2026-05-19 | ₹10.51 | ₹11.01 | ₹10.08 | ₹11.01 | 315 |
| 2026-05-18 | ₹11.06 | ₹11.06 | ₹10.51 | ₹10.51 | 962 |
| 2026-05-15 | ₹11.80 | ₹11.80 | ₹11.06 | ₹11.06 | 5,150 |
| 2026-05-14 | ₹11.50 | ₹11.80 | ₹11.48 | ₹11.64 | 2,454 |
| 2026-05-13 | ₹11.50 | ₹11.75 | ₹11.50 | ₹11.50 | 586 |
| 2026-05-12 | ₹11.50 | ₹11.50 | ₹11.50 | ₹11.50 | 19 |
| 2026-05-11 | ₹11.73 | ₹11.73 | ₹11.50 | ₹11.50 | 31 |
| 2026-05-08 | ₹11.61 | ₹11.61 | ₹11.50 | ₹11.50 | 7 |
| 2026-05-07 | ₹11.11 | ₹11.55 | ₹10.85 | ₹11.50 | 2,138 |
| 2026-05-06 | ₹11.00 | ₹11.00 | ₹11.00 | ₹11.00 | 210 |
| 2026-05-05 | ₹10.50 | ₹10.90 | ₹10.50 | ₹10.50 | 130 |
| 2026-05-04 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 60 |
| 2026-04-30 | ₹10.73 | ₹10.73 | ₹10.73 | ₹10.73 | 90 |
| 2026-04-29 | ₹10.73 | ₹10.73 | ₹10.73 | ₹10.73 | 1,289 |
| 2026-04-28 | ₹10.78 | ₹10.78 | ₹10.78 | ₹10.78 | 554 |
| 2026-04-27 | ₹11.15 | ₹11.20 | ₹11.00 | ₹11.00 | 10 |
| 2026-04-23 | ₹11.27 | ₹11.50 | ₹10.93 | ₹10.93 | 751 |
| 2026-04-22 | ₹11.50 | ₹11.50 | ₹11.50 | ₹11.50 | 11 |
| 2026-04-21 | ₹11.55 | ₹11.55 | ₹11.32 | ₹11.50 | 9,004 |
| 2026-04-20 | ₹11.59 | ₹11.59 | ₹11.55 | ₹11.55 | 3,001 |
| 2026-04-17 | ₹11.82 | ₹11.82 | ₹11.50 | ₹11.59 | 349 |
| 2026-04-16 | ₹11.80 | ₹11.80 | ₹11.50 | ₹11.59 | 4,470 |
| 2026-04-15 | ₹11.02 | ₹11.34 | ₹11.00 | ₹11.32 | 9,288 |
| 2026-04-13 | ₹10.90 | ₹10.90 | ₹10.52 | ₹10.80 | 3,232 |
| 2026-04-10 | ₹9.91 | ₹10.40 | ₹9.91 | ₹10.40 | 17,223 |
| 2026-04-09 | ₹9.93 | ₹9.93 | ₹9.91 | ₹9.91 | 144 |
| 2026-04-08 | ₹9.50 | ₹9.98 | ₹9.50 | ₹9.91 | 1,606 |
| 2026-04-07 | ₹9.00 | ₹9.67 | ₹9.00 | ₹9.55 | 3,205 |
| 2026-04-06 | ₹9.19 | ₹9.21 | ₹9.19 | ₹9.21 | 19 |
| 2026-04-02 | ₹9.41 | ₹9.41 | ₹9.20 | ₹9.21 | 899 |
| 2026-04-01 | ₹8.85 | ₹9.28 | ₹8.84 | ₹9.23 | 267 |
| 2026-03-30 | ₹8.84 | ₹8.84 | ₹8.84 | ₹8.84 | 1 |
| 2026-03-27 | ₹9.30 | ₹9.30 | ₹9.30 | ₹9.30 | 100 |
| 2026-03-25 | ₹8.85 | ₹9.54 | ₹8.70 | ₹9.34 | 757 |
| 2026-03-24 | ₹9.63 | ₹9.63 | ₹9.15 | ₹9.15 | 3,031 |
| 2026-03-23 | ₹8.85 | ₹9.73 | ₹8.85 | ₹9.63 | 15,675 |
| 2026-03-20 | ₹9.75 | ₹9.75 | ₹9.00 | ₹9.30 | 2,113 |
| 2026-03-19 | ₹9.74 | ₹9.74 | ₹9.40 | ₹9.40 | 282 |
| 2026-03-18 | ₹9.08 | ₹9.53 | ₹9.08 | ₹9.34 | 15,768 |
| 2026-03-17 | ₹8.40 | ₹9.08 | ₹8.22 | ₹9.08 | 1,246 |
| 2026-03-16 | ₹8.65 | ₹8.65 | ₹8.65 | ₹8.65 | 175 |
| 2026-03-13 | ₹9.10 | ₹9.10 | ₹9.10 | ₹9.10 | 1 |
| 2026-03-12 | ₹9.27 | ₹9.71 | ₹9.10 | ₹9.10 | 228 |
| 2026-03-11 | ₹9.25 | ₹9.25 | ₹9.25 | ₹9.25 | 1 |
| 2026-03-10 | ₹8.90 | ₹8.90 | ₹8.86 | ₹8.86 | 6,020 |
| 2026-03-09 | ₹8.79 | ₹8.79 | ₹8.79 | ₹8.79 | 1,127 |
| 2026-03-06 | ₹8.40 | ₹8.40 | ₹8.38 | ₹8.38 | 95 |
| 2026-03-05 | ₹7.99 | ₹8.38 | ₹7.99 | ₹8.38 | 1,205 |
| 2026-03-04 | ₹7.99 | ₹7.99 | ₹7.99 | ₹7.99 | 10 |
| 2026-03-02 | ₹8.04 | ₹8.04 | ₹7.64 | ₹7.99 | 1,253 |
| 2026-02-27 | ₹8.04 | ₹8.04 | ₹8.04 | ₹8.04 | 5,003 |
| 2026-02-26 | ₹8.46 | ₹8.46 | ₹8.46 | ₹8.46 | 5 |
| 2026-02-25 | ₹8.50 | ₹8.50 | ₹8.50 | ₹8.50 | 2,186 |
| 2026-02-24 | ₹8.48 | ₹8.94 | ₹8.48 | ₹8.94 | 51 |
| 2026-02-23 | ₹8.92 | ₹8.96 | ₹8.50 | ₹8.52 | 185 |
| 2026-02-20 | ₹8.94 | ₹8.94 | ₹8.92 | ₹8.92 | 22 |
| 2026-02-19 | ₹9.40 | ₹9.40 | ₹8.94 | ₹8.94 | 538 |
| 2026-02-18 | ₹9.40 | ₹9.40 | ₹9.40 | ₹9.40 | 2 |
| 2026-02-17 | ₹9.50 | ₹9.50 | ₹9.12 | ₹9.40 | 354 |
| 2026-02-16 | ₹9.19 | ₹9.64 | ₹9.19 | ₹9.60 | 442 |
| 2026-02-13 | ₹8.81 | ₹9.43 | ₹8.81 | ₹9.19 | 3,849 |
| 2026-02-12 | ₹8.57 | ₹8.99 | ₹8.57 | ₹8.99 | 406 |
| 2026-02-10 | ₹8.57 | ₹8.57 | ₹8.57 | ₹8.57 | 1 |
| 2026-02-09 | ₹8.01 | ₹8.57 | ₹8.01 | ₹8.57 | 2 |
| 2026-02-06 | ₹8.60 | ₹8.60 | ₹8.17 | ₹8.17 | 250 |
| 2026-02-05 | ₹9.05 | ₹9.05 | ₹8.60 | ₹8.60 | 1,368 |
| 2026-02-04 | ₹9.05 | ₹9.05 | ₹8.67 | ₹9.05 | 159 |
| 2026-02-03 | ₹8.89 | ₹9.12 | ₹8.67 | ₹8.67 | 589 |
| 2026-02-02 | ₹9.75 | ₹9.75 | ₹9.10 | ₹9.12 | 421 |
| 2026-02-01 | ₹9.58 | ₹9.58 | ₹8.94 | ₹9.57 | 440 |
| 2026-01-30 | ₹9.00 | ₹9.40 | ₹9.00 | ₹9.39 | 845 |
| 2026-01-29 | ₹8.88 | ₹9.30 | ₹8.42 | ₹9.00 | 552 |
| 2026-01-28 | ₹8.86 | ₹8.86 | ₹8.42 | ₹8.86 | 42 |
| 2026-01-27 | ₹9.26 | ₹9.26 | ₹8.82 | ₹8.86 | 337 |
| 2026-01-23 | ₹8.44 | ₹8.82 | ₹8.40 | ₹8.82 | 426 |
| 2026-01-22 | ₹8.40 | ₹8.40 | ₹8.40 | ₹8.40 | 1 |
| 2026-01-21 | ₹8.45 | ₹8.45 | ₹8.43 | ₹8.45 | 648 |
| 2026-01-20 | ₹7.86 | ₹8.09 | ₹7.78 | ₹8.09 | 4,446 |
| 2026-01-19 | ₹7.71 | ₹7.71 | ₹7.71 | ₹7.71 | 96 |
| 2026-01-16 | ₹7.56 | ₹7.58 | ₹7.56 | ₹7.56 | 1,428 |
| 2026-01-14 | ₹7.50 | ₹7.50 | ₹7.06 | ₹7.22 | 800 |
| 2026-01-13 | ₹8.15 | ₹8.15 | ₹7.39 | ₹7.43 | 2,573 |
| 2026-01-12 | ₹8.00 | ₹8.00 | ₹7.77 | ₹7.77 | 1,619 |
| 2026-01-09 | ₹8.17 | ₹8.17 | ₹8.17 | ₹8.17 | 510 |
| 2026-01-08 | ₹8.82 | ₹8.82 | ₹8.60 | ₹8.60 | 95 |
| 2026-01-07 | ₹8.86 | ₹8.86 | ₹8.82 | ₹8.82 | 9 |
| 2026-01-06 | ₹8.90 | ₹8.90 | ₹8.88 | ₹8.88 | 5 |
| 2026-01-05 | ₹9.03 | ₹9.03 | ₹8.62 | ₹9.00 | 832 |
| 2026-01-02 | ₹9.09 | ₹9.09 | ₹8.66 | ₹9.07 | 1,358 |
| 2026-01-01 | ₹9.38 | ₹9.40 | ₹8.58 | ₹9.11 | 4,110 |
Dalmia Industrial Development Share Price Performance Analysis (Apr 2025 - Aug 2026)
DIDL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.99%
₹9.11 → ₹9.02
Year to Date
Price Volatility
11.27%
Low Volatility
Year to Date
Average Daily Volume
1,569
Year to Date Average
BSE Exchange
Dalmia Industrial Development Share Price History – Frequently Asked Questions
Common questions about DIDL historical data and records. Browse Dalmia Industrial Development financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Dalmia Industrial Development (DIDL)?
The all-time high share price of Dalmia Industrial Development was ₹17.5 recorded on April 24, 2025 on the BSE exchange.
What is the all-time low share price of Dalmia Industrial Development (DIDL)?
The all-time low share price of Dalmia Industrial Development was ₹7.06 recorded on January 14, 2026 on the BSE exchange.
How can I download DIDL historical share price data?
You can download Dalmia Industrial Development 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 DIDL shares?
The highest trading volume day for Dalmia Industrial Development was 172,882 shares traded on May 15, 2025 on the BSE exchange, with share price at ₹10.73.