Singapore markets close in 1 hour 34 minutes
Straits Times Index
3,299.03 +8.33 (+0.25%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,077.57 +113.89 (+0.60%) FTSE 100
8,436.59 +2.83 (+0.03%) Bitcoin USD
61,714.65 +888.23 (+1.46%) CMC Crypto 200
1,271.53 +11.33 (+0.90%)
Disa India Limited (DISAQ.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:25PM IST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 13,800.00 | 13,800.00 | 13,355.05 | 13,700.00 | 13,700.00 | 27 |
| 10 May 2024 | 13,630.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | 46 |
| 09 May 2024 | 13,767.00 | 14,000.00 | 13,616.30 | 13,630.10 | 13,630.10 | 31 |
| 08 May 2024 | 14,000.00 | 14,015.00 | 13,700.00 | 13,767.60 | 13,767.60 | 25 |
| 07 May 2024 | 14,400.00 | 14,479.95 | 14,000.00 | 14,015.00 | 14,015.00 | 98 |
| 06 May 2024 | 14,398.00 | 14,654.90 | 14,221.00 | 14,256.25 | 14,256.25 | 147 |
| 03 May 2024 | 14,165.00 | 14,399.95 | 13,867.05 | 14,295.75 | 14,295.75 | 146 |
| 02 May 2024 | 14,140.00 | 14,249.95 | 13,788.00 | 13,998.25 | 13,998.25 | 166 |
| 30 Apr 2024 | 13,873.90 | 14,295.00 | 13,785.00 | 13,900.30 | 13,900.30 | 96 |
| 29 Apr 2024 | 13,873.20 | 13,873.20 | 13,750.00 | 13,850.00 | 13,850.00 | 55 |
| 26 Apr 2024 | 13,850.00 | 14,194.00 | 13,776.00 | 13,873.20 | 13,873.20 | 355 |
| 25 Apr 2024 | 13,776.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 33 |
| 24 Apr 2024 | 13,750.00 | 13,850.00 | 13,750.00 | 13,775.90 | 13,775.90 | 94 |
| 23 Apr 2024 | 13,750.05 | 13,829.70 | 13,705.00 | 13,705.00 | 13,705.00 | 46 |
| 22 Apr 2024 | 13,800.00 | 13,989.95 | 13,625.00 | 13,690.40 | 13,690.40 | 82 |
| 19 Apr 2024 | 13,655.00 | 13,994.95 | 13,625.00 | 13,699.00 | 13,699.00 | 15 |
| 18 Apr 2024 | 13,600.00 | 13,899.90 | 13,501.55 | 13,600.20 | 13,600.20 | 89 |
| 16 Apr 2024 | 13,555.00 | 13,600.00 | 13,505.00 | 13,600.00 | 13,600.00 | 7 |
| 15 Apr 2024 | 13,850.00 | 13,850.00 | 13,351.55 | 13,655.00 | 13,655.00 | 126 |
| 12 Apr 2024 | 13,702.75 | 13,999.00 | 13,702.75 | 13,850.00 | 13,850.00 | 27 |
| 10 Apr 2024 | 14,000.00 | 14,049.70 | 13,954.00 | 13,954.00 | 13,954.00 | 16 |
| 09 Apr 2024 | 14,000.00 | 14,120.00 | 13,850.05 | 13,974.70 | 13,974.70 | 61 |
| 08 Apr 2024 | 14,000.05 | 14,099.95 | 14,000.00 | 14,012.65 | 14,012.65 | 187 |
| 05 Apr 2024 | 13,850.00 | 14,000.00 | 13,800.00 | 13,946.45 | 13,946.45 | 103 |
| 04 Apr 2024 | 13,663.00 | 13,798.90 | 13,550.05 | 13,680.00 | 13,680.00 | 268 |
| 03 Apr 2024 | 13,898.50 | 13,900.00 | 13,692.10 | 13,750.00 | 13,750.00 | 115 |
| 02 Apr 2024 | 13,850.00 | 13,900.00 | 13,756.05 | 13,898.50 | 13,898.50 | 34 |
| 01 Apr 2024 | 13,900.00 | 13,988.70 | 13,900.00 | 13,900.00 | 13,900.00 | 5 |
| 28 Mar 2024 | 13,730.10 | 14,064.75 | 13,631.00 | 13,835.00 | 13,835.00 | 79 |
| 27 Mar 2024 | 13,443.90 | 14,350.00 | 13,402.00 | 14,059.90 | 14,059.90 | 684 |
| 26 Mar 2024 | 13,660.00 | 13,788.00 | 13,260.00 | 13,471.75 | 13,471.75 | 850 |
| 22 Mar 2024 | 13,788.00 | 13,788.00 | 13,370.00 | 13,500.80 | 13,500.80 | 330 |
| 21 Mar 2024 | 13,800.00 | 13,800.00 | 13,310.00 | 13,515.55 | 13,515.55 | 400 |
| 20 Mar 2024 | 13,900.00 | 13,900.00 | 13,238.00 | 13,420.10 | 13,420.10 | 186 |
| 19 Mar 2024 | 13,499.90 | 14,365.00 | 13,250.40 | 13,589.15 | 13,589.15 | 333 |
| 18 Mar 2024 | 13,693.00 | 13,693.00 | 13,351.05 | 13,480.00 | 13,480.00 | 193 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13,894.00 | 13,894.00 | 13,400.05 | 13,567.55 | 13,567.55 | 31 |
| 13 Mar 2024 | 14,400.00 | 14,400.00 | 13,400.00 | 13,419.55 | 13,419.55 | 272 |
| 12 Mar 2024 | 13,601.00 | 13,730.00 | 13,400.00 | 13,590.80 | 13,590.80 | 215 |
| 11 Mar 2024 | 14,195.95 | 14,195.95 | 13,700.00 | 13,749.80 | 13,749.80 | 115 |
| 07 Mar 2024 | 14,299.70 | 14,444.00 | 13,800.05 | 13,947.55 | 13,947.55 | 50 |
| 06 Mar 2024 | 14,000.00 | 14,499.95 | 13,652.00 | 14,167.80 | 14,167.80 | 350 |
| 05 Mar 2024 | 14,350.10 | 14,528.00 | 14,051.55 | 14,121.05 | 14,121.05 | 760 |
| 04 Mar 2024 | 14,499.90 | 14,750.00 | 14,486.00 | 14,486.00 | 14,486.00 | 238 |
| 01 Mar 2024 | 14,460.00 | 14,600.00 | 14,300.00 | 14,466.65 | 14,466.65 | 544 |
| 29 Feb 2024 | 14,500.00 | 14,794.70 | 14,400.00 | 14,565.50 | 14,565.50 | 51 |
| 28 Feb 2024 | 14,779.95 | 14,779.95 | 14,390.10 | 14,552.50 | 14,552.50 | 34 |
| 27 Feb 2024 | 14,600.00 | 14,698.95 | 14,470.00 | 14,628.00 | 14,628.00 | 23 |
| 26 Feb 2024 | 14,801.00 | 14,942.40 | 14,502.35 | 14,743.95 | 14,743.95 | 244 |
| 23 Feb 2024 | 14,639.95 | 14,884.95 | 14,639.95 | 14,746.95 | 14,746.95 | 75 |
| 22 Feb 2024 | 14,410.00 | 14,950.00 | 14,399.90 | 14,639.95 | 14,639.95 | 275 |
| 21 Feb 2024 | 14,550.00 | 14,780.00 | 14,450.00 | 14,659.75 | 14,659.75 | 257 |
| 20 Feb 2024 | 14,947.50 | 14,947.50 | 14,500.00 | 14,514.70 | 14,514.70 | 156 |
| 19 Feb 2024 | 15,100.00 | 15,241.50 | 14,682.00 | 14,764.35 | 14,764.35 | 188 |
| 16 Feb 2024 | 15,000.05 | 15,379.40 | 14,651.55 | 15,150.55 | 15,150.55 | 142 |
| 16 Feb 2024 | 100 Dividend | |||||
| 15 Feb 2024 | 15,300.00 | 15,479.00 | 14,955.05 | 15,175.05 | 15,075.05 | 55 |
| 14 Feb 2024 | 15,240.00 | 15,489.00 | 14,705.05 | 14,965.05 | 14,866.43 | 223 |
| 13 Feb 2024 | 15,348.00 | 15,490.00 | 14,700.00 | 15,240.00 | 15,139.57 | 104 |
| 12 Feb 2024 | 15,289.95 | 15,498.00 | 14,961.00 | 15,094.50 | 14,995.03 | 113 |
| 09 Feb 2024 | 15,319.00 | 15,319.00 | 14,525.00 | 14,900.50 | 14,802.31 | 84 |
| 08 Feb 2024 | 15,099.95 | 15,100.00 | 14,750.00 | 14,807.05 | 14,709.47 | 121 |
| 07 Feb 2024 | 15,355.10 | 15,355.10 | 14,800.00 | 14,900.65 | 14,802.46 | 336 |
| 06 Feb 2024 | 15,114.95 | 16,285.00 | 14,642.10 | 15,457.25 | 15,355.39 | 259 |
| 05 Feb 2024 | 15,425.00 | 15,425.00 | 15,102.20 | 15,136.35 | 15,036.60 | 141 |
| 02 Feb 2024 | 14,745.05 | 15,083.50 | 14,745.05 | 15,036.30 | 14,937.21 | 164 |
| 01 Feb 2024 | 15,493.95 | 15,494.00 | 14,663.00 | 14,922.50 | 14,824.16 | 93 |
| 31 Jan 2024 | 15,000.00 | 15,205.00 | 14,806.35 | 14,929.70 | 14,831.32 | 101 |
| 30 Jan 2024 | 15,164.95 | 15,197.00 | 14,675.05 | 15,000.00 | 14,901.15 | 72 |
| 29 Jan 2024 | 15,134.50 | 15,197.00 | 14,501.00 | 14,977.85 | 14,879.15 | 265 |
| 25 Jan 2024 | 14,720.00 | 15,189.00 | 14,720.00 | 14,934.50 | 14,836.08 | 39 |
| 24 Jan 2024 | 14,751.05 | 15,091.95 | 14,751.05 | 15,091.95 | 14,992.50 | 26 |
| 23 Jan 2024 | 15,001.55 | 15,100.90 | 14,800.00 | 15,099.30 | 14,999.80 | 75 |
| 19 Jan 2024 | 14,807.25 | 15,100.00 | 14,807.00 | 15,024.95 | 14,925.94 | 30 |
| 18 Jan 2024 | 14,800.05 | 15,179.95 | 14,800.00 | 15,094.10 | 14,994.63 | 54 |
| 17 Jan 2024 | 14,850.00 | 15,187.75 | 14,850.00 | 15,018.65 | 14,919.68 | 9 |
| 16 Jan 2024 | 15,110.05 | 15,489.90 | 14,850.00 | 15,176.50 | 15,076.49 | 81 |
| 15 Jan 2024 | 15,077.00 | 15,531.30 | 15,000.00 | 15,330.95 | 15,229.92 | 42 |
| 12 Jan 2024 | 15,001.00 | 15,398.00 | 14,652.00 | 15,076.80 | 14,977.45 | 60 |
| 11 Jan 2024 | 15,733.90 | 15,733.90 | 14,651.00 | 15,280.00 | 15,179.31 | 113 |
| 10 Jan 2024 | 15,351.55 | 15,749.90 | 15,351.55 | 15,634.40 | 15,531.37 | 169 |
| 09 Jan 2024 | 15,749.00 | 15,749.00 | 15,251.55 | 15,603.75 | 15,500.92 | 44 |
| 08 Jan 2024 | 15,759.80 | 15,760.00 | 15,351.55 | 15,517.10 | 15,414.85 | 61 |
| 05 Jan 2024 | 15,895.00 | 15,895.00 | 15,540.05 | 15,591.90 | 15,489.15 | 47 |
| 04 Jan 2024 | 16,100.00 | 16,139.65 | 15,765.00 | 15,783.90 | 15,679.89 | 74 |
| 03 Jan 2024 | 16,099.95 | 16,140.00 | 15,865.00 | 16,050.10 | 15,944.33 | 31 |
| 02 Jan 2024 | 16,000.05 | 16,337.85 | 15,711.35 | 15,978.55 | 15,873.25 | 158 |
| 01 Jan 2024 | 16,059.95 | 16,216.50 | 15,852.00 | 16,000.00 | 15,894.56 | 35 |
| 29 Dec 2023 | 16,227.75 | 16,227.95 | 15,656.00 | 15,805.00 | 15,700.85 | 49 |
| 28 Dec 2023 | 16,050.00 | 16,050.00 | 15,670.00 | 15,861.40 | 15,756.88 | 89 |
| 27 Dec 2023 | 16,095.00 | 16,095.00 | 15,675.95 | 15,870.70 | 15,766.12 | 68 |
| 26 Dec 2023 | 16,299.95 | 16,299.95 | 15,800.05 | 15,993.70 | 15,888.31 | 97 |
| 22 Dec 2023 | 16,075.00 | 16,297.95 | 15,751.55 | 16,139.20 | 16,032.85 | 198 |
| 21 Dec 2023 | 16,299.00 | 16,299.00 | 15,351.55 | 15,997.95 | 15,892.53 | 66 |
| 20 Dec 2023 | 16,500.00 | 16,500.00 | 15,751.00 | 15,770.55 | 15,666.63 | 409 |
| 19 Dec 2023 | 15,002.00 | 16,880.00 | 15,002.00 | 15,772.60 | 15,668.66 | 491 |
| 18 Dec 2023 | 14,502.00 | 17,570.00 | 14,501.00 | 15,078.45 | 14,979.09 | 1,143 |
| 15 Dec 2023 | 14,400.05 | 14,643.00 | 14,400.05 | 14,642.00 | 14,545.51 | 19 |
| 14 Dec 2023 | 14,550.00 | 14,749.95 | 14,490.00 | 14,490.00 | 14,394.51 | 101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.