DRSDILIP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 800 | -5.00% |
| 18 Dec 2025 | 65.00 | 64.50 | 65.00 | 64.50 | 1600 | 0.78% |
| 17 Dec 2025 | 64.50 | 64.20 | 66.00 | 64.20 | 6400 | -0.46% |
| 09 Dec 2025 | 64.80 | 67.00 | 67.00 | 64.70 | 3200 | -3.28% |
| 08 Dec 2025 | 67.00 | 66.50 | 67.00 | 66.50 | 1600 | -4.29% |
| 05 Dec 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 800 | 4.48% |
| 04 Dec 2025 | 67.00 | 69.10 | 69.70 | 67.00 | 4000 | -4.96% |
| 03 Dec 2025 | 70.50 | 70.80 | 70.80 | 70.50 | 1600 | -3.36% |
| 02 Dec 2025 | 72.95 | 77.00 | 77.00 | 72.95 | 5600 | -4.95% |
| 01 Dec 2025 | 76.75 | 78.10 | 80.00 | 76.75 | 4000 | -4.95% |
| 27 Nov 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 2400 | -5.00% |
| 25 Nov 2025 | 85.00 | 81.20 | 85.00 | 81.00 | 2400 | -0.23% |
| 24 Nov 2025 | 85.20 | 85.70 | 85.90 | 85.20 | 4000 | -0.93% |
| 21 Nov 2025 | 86.00 | 85.50 | 86.10 | 85.50 | 4000 | 2.38% |
| 30 Oct 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 800 | 0.00% |
| 29 Oct 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 800 | -0.06% |
| 24 Oct 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 800 | -4.97% |
| 14 Oct 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 800 | -4.99% |
| 17 Sep 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 800 | -5.00% |
| 16 May 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 800 | -4.85% |
| 15 May 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 800 | -2.83% |
| 02 May 2025 | 106.00 | 101.00 | 106.00 | 101.00 | 6400 | 4.07% |
| 30 Apr 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 800 | -4.99% |
| 22 Apr 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 800 | -5.01% |
| 18 Mar 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 800 | -4.93% |
| 27 Jan 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 800 | -4.96% |
| 13 Jan 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 800 | 1.38% |
| 10 Jan 2025 | 123.20 | 129.65 | 136.10 | 123.20 | 2400 | -4.97% |
| 09 Jan 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 800 | 4.94% |
| 08 Jan 2025 | 123.55 | 136.55 | 136.55 | 123.55 | 3200 | -5.00% |
| 07 Jan 2025 | 130.05 | 131.95 | 131.95 | 130.05 | 1600 | 3.05% |
| 03 Jan 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 3200 | 4.99% |
| 02 Jan 2025 | 120.20 | 114.50 | 120.20 | 114.50 | 9600 | 4.98% |
| 31 Dec 2024 | 114.50 | 114.70 | 114.70 | 114.50 | 2400 | -2.14% |
| 23 Dec 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 1600 | -1.68% |
| 20 Dec 2024 | 119.00 | 114.70 | 119.00 | 114.70 | 1600 | 1.71% |
| 19 Dec 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 800 | 1.74% |
| 19 Nov 2024 | 115.00 | 113.50 | 115.00 | 113.50 | 1600 | 4.88% |
| 13 Nov 2024 | 109.65 | 108.00 | 109.65 | 108.00 | 1600 | 4.98% |
| 11 Nov 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 800 | 2.40% |
| 08 Nov 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 800 | 0.00% |
| 06 Nov 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 1600 | 3.55% |
| 05 Nov 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 800 | 2.60% |
| 04 Nov 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 800 | 3.90% |
| 29 Oct 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 800 | 5.00% |
| 25 Oct 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 800 | 1.62% |
| 23 Oct 2024 | 86.60 | 82.45 | 86.60 | 82.45 | 34400 | 4.97% |
| 22 Oct 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 44000 | 0.00% |
| 21 Oct 2024 | 82.50 | 78.40 | 82.50 | 78.40 | 72000 | 0.00% |
| 18 Oct 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 80000 | -4.07% |
| 16 Oct 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 800 | -0.52% |
| 14 Oct 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 1600 | -5.00% |
| 11 Oct 2024 | 91.00 | 86.00 | 91.00 | 86.00 | 2400 | 4.90% |
| 10 Oct 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 8800 | 4.96% |
| 09 Oct 2024 | 82.65 | 82.60 | 82.65 | 82.60 | 40000 | -4.95% |
| 08 Oct 2024 | 86.95 | 86.50 | 86.95 | 86.50 | 48000 | 4.13% |
| 07 Oct 2024 | 83.50 | 84.00 | 87.90 | 80.20 | 84800 | -0.30% |
| 04 Oct 2024 | 83.75 | 79.80 | 83.75 | 79.80 | 21600 | 4.95% |
| 03 Oct 2024 | 79.80 | 75.35 | 82.25 | 75.35 | 92800 | 1.85% |
| 01 Oct 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 800 | -4.97% |
| 30 Sep 2024 | 82.45 | 83.10 | 83.10 | 82.45 | 35200 | -4.85% |
| 27 Sep 2024 | 86.65 | 80.10 | 86.65 | 80.10 | 85600 | 3.65% |
| 26 Sep 2024 | 83.60 | 83.55 | 83.70 | 83.55 | 40000 | -4.35% |
| 25 Sep 2024 | 87.40 | 87.55 | 87.55 | 87.40 | 36000 | -5.00% |
| 24 Sep 2024 | 92.00 | 83.50 | 92.00 | 83.35 | 84800 | 4.96% |
| 23 Sep 2024 | 87.65 | 90.00 | 92.40 | 85.25 | 3200 | -0.40% |
| 20 Sep 2024 | 88.00 | 91.90 | 91.90 | 88.00 | 4000 | -4.24% |
| 19 Sep 2024 | 91.90 | 98.00 | 98.00 | 90.25 | 4000 | -6.22% |
| 18 Sep 2024 | 98.00 | 108.00 | 108.00 | 98.00 | 2400 | -9.26% |
| 17 Sep 2024 | 108.00 | 107.65 | 108.00 | 107.65 | 3200 | -9.70% |
| 16 Sep 2024 | 119.60 | 99.00 | 119.60 | 99.00 | 1600 | 9.98% |
| 13 Sep 2024 | 108.75 | 115.00 | 120.75 | 102.60 | 6400 | -0.96% |
| 12 Sep 2024 | 109.80 | 132.10 | 132.10 | 109.50 | 5600 | -8.58% |
| 09 Sep 2024 | 120.10 | 130.90 | 130.90 | 120.10 | 3200 | 0.92% |
| 06 Sep 2024 | 119.00 | 128.00 | 128.00 | 116.00 | 3200 | -6.92% |
| 05 Sep 2024 | 127.85 | 139.00 | 139.00 | 125.10 | 8800 | -7.69% |
| 04 Sep 2024 | 138.50 | 161.15 | 161.15 | 132.00 | 3200 | -5.46% |
| 03 Sep 2024 | 146.50 | 161.15 | 161.15 | 146.50 | 7200 | 0.00% |
| 02 Sep 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 1600 | 9.98% |
| 23 Aug 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 1600 | 20.00% |
| 20 Aug 2024 | 111.00 | 90.00 | 111.60 | 76.00 | 24800 | 19.35% |
| 14 Aug 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 800 | -3.13% |
| 13 Aug 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 800 | -3.03% |
| 12 Aug 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 800 | -2.94% |
| 09 Aug 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 800 | -2.86% |
| 08 Aug 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 800 | -2.78% |
| 26 Jul 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 800 | -2.70% |
| 25 Jul 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 800 | -2.63% |
| 24 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 800 | -2.56% |
| 23 Jul 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 800 | -2.50% |
| 19 Jul 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 800 | -2.44% |
| 18 Jul 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 800 | -2.38% |
| 04 Jul 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 800 | -1.95% |
| 03 Jul 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 800 | -1.91% |
| 02 Jul 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 800 | -1.50% |
| 01 Jul 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 800 | -1.48% |
| 27 Jun 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 800 | -1.46% |
| 25 Jun 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 800 | -1.44% |
| 24 Jun 2024 | 139.00 | 141.00 | 141.00 | 139.00 | 1600 | -1.42% |
| 21 Jun 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 800 | -0.70% |
| 20 Jun 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 800 | 19.93% |
| 19 Jun 2024 | 118.40 | 145.50 | 145.50 | 118.40 | 2400 | -20.00% |
| 18 Jun 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 800 | -2.05% |
| 12 Apr 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 800 | 0.00% |
| 04 Apr 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 1600 | 0.07% |
| 17 May 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 1600 | 0.00% |
| 03 May 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 1600 | 6.83% |
| 10 Apr 2023 | 141.35 | 141.35 | 141.35 | 141.35 | 1600 | 9.19% |
| 06 Apr 2023 | 129.45 | 129.45 | 129.45 | 129.45 | 1600 | 19.97% |
| 05 Apr 2023 | 107.90 | 107.90 | 107.90 | 107.90 | 1600 | 19.96% |
| 22 Mar 2023 | 89.95 | 89.00 | 89.95 | 89.00 | 3200 | 19.77% |
| 21 Mar 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 6400 | 0.81% |
| 17 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 6400 | 0.00% |
| 16 Mar 2023 | 74.50 | 72.00 | 74.50 | 72.00 | 8000 | 0.00% |
| 15 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 6400 | 6.43% |
| 14 Mar 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 1600 | -6.67% |
| 13 Mar 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 1600 | 0.54% |
| 10 Mar 2023 | 74.60 | 74.55 | 74.60 | 74.55 | 6400 | 6.57% |
| 09 Mar 2023 | 70.00 | 74.60 | 74.60 | 68.05 | 9600 | -6.17% |
| 08 Mar 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 6400 | -11.19% |
| 06 Mar 2023 | 84.00 | 71.00 | 84.00 | 71.00 | 16000 | 12.75% |
| 03 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 6400 | 0.00% |
| 02 Mar 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 6400 | -6.88% |
| 01 Mar 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 3200 | -5.88% |
| 24 Feb 2023 | 85.00 | 79.00 | 85.00 | 79.00 | 3200 | 13.33% |
| 23 Feb 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 8000 | -16.11% |
| 14 Feb 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 3200 | 20.00% |
| 08 Feb 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 6400 | 0.00% |
| 03 Feb 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 6400 | 0.00% |
| 01 Feb 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 6400 | 0.00% |
| 25 Jan 2023 | 74.50 | 89.40 | 89.40 | 74.50 | 9600 | 0.00% |
| 24 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 6400 | 0.00% |
| 20 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 9600 | 0.00% |
| 19 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 1600 | 0.13% |
| 13 Jan 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 12800 | -0.13% |
| 12 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 12800 | 0.00% |
| 11 Jan 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 6400 | 0.40% |
| 06 Jan 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 6400 | 0.13% |
| 04 Jan 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 6400 | 0.14% |
| 03 Jan 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 6400 | 0.00% |
| 30 Dec 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 6400 | -0.27% |
| 13 Dec 2022 | 74.20 | 74.20 | 74.20 | 74.20 | 33600 | 0.00% |
| 06 Dec 2022 | 74.20 | 74.20 | 74.20 | 74.20 | 33600 | -0.40% |
| 21 Nov 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 33600 | 0.27% |
| 15 Nov 2022 | 74.30 | 75.00 | 75.00 | 74.30 | 33600 | -0.27% |
| 09 Nov 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 32000 | 0.40% |
| 11 Oct 2022 | 74.20 | 74.20 | 74.20 | 74.20 | 33600 | -0.13% |
| 04 Oct 2022 | 74.30 | 77.00 | 77.00 | 74.30 | 35200 | 0.00% |
| 27 Sep 2022 | 74.30 | 74.30 | 74.30 | 74.30 | 32000 | 0.13% |
| 22 Sep 2022 | 74.20 | 74.20 | 74.20 | 74.20 | 33600 | 0.00% |
| 15 Sep 2022 | 74.20 | 74.20 | 74.20 | 74.20 | 32000 | 0.00% |
| 16 Jun 2022 | 74.20 | 74.20 | 74.20 | 74.20 | 1600 | -1.07% |
| 04 Feb 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 86400 | -3.85% |
| 03 Feb 2022 | 78.00 | 75.00 | 78.00 | 75.00 | 72000 | 4.00% |
| 02 Feb 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 73600 | 0.00% |
| 25 Jan 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 129600 | 0.00% |
| 30 Dec 2021 | 75.00 | 75.00 | 75.00 | 75.00 | 1600 | 4.17% |
| 08 Dec 2021 | 72.00 | 72.00 | 72.00 | 72.00 | 1600 | 2.86% |
| 18 Aug 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 1600 | -4.57% |
| 23 Mar 2021 | 73.35 | 73.35 | 73.35 | 73.35 | 1600 | -2.85% |
| 17 Mar 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 3200 | 0.33% |
| 17 Feb 2021 | 75.25 | 75.25 | 75.25 | 75.25 | 1600 | -3.53% |
| 12 Feb 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 1600 | 6.85% |
| 22 Jan 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 1600 | -1.35% |
| 20 Jan 2021 | 74.00 | 73.00 | 74.00 | 73.00 | 8000 | 3.06% |
| 19 Jan 2021 | 71.80 | 74.00 | 74.00 | 70.00 | 11200 | 1.84% |
| 18 Jan 2021 | 70.50 | 71.00 | 71.00 | 70.50 | 9600 | 0.71% |
| 15 Jan 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 20800 | 0.00% |
| 08 Jan 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 20800 | 0.00% |
| 07 Jan 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 1600 | 0.00% |
| 06 Jan 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 14400 | 1.45% |
| 01 Jan 2021 | 69.00 | 69.00 | 69.00 | 69.00 | 14400 | -1.43% |
