Darjeeling Industriies share price history

BSE: 539770FinanceSmall Cap

DARJEELING INDUSTRIIES LIMITED · Face value ₹10 · Listed Mar 2016

₹18.00₹0.12 (0.67%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹17.88.

29 Oct: open ₹17.80, high ₹18.77, low ₹16.99

52-week range of traded prices to 29 Oct 2026

₹11.72Low, 30 Jul 2026₹61.77High, 3 Nov 2025

Market cap: ₹14 Cr4,089th largest listed
P/E: 6.52
P/B: 0.91
Dividend yield: Nonein the last 12 months
ROE: 21.4%
ROCE: 14.9%
Debt to equity: 0.00
Volume, BSE: 1,261

Darjeeling Industriies share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Darjeeling Industriies' share price is on record from 31 Mar 2016, when it closed at ₹12.50, to 29 Oct 2026. Its highest close was ₹111.40 on 26 Feb 2019 and its lowest ₹3.10 on 14 Nov 2022.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.00	−51.2%	43.18	12.33	35.10	45.33	11.72	9,53,955
2025	36.92	−8.5%	72.69	25.27	39.54	75.47	24.01	24,50,196
2024	40.34	+718.3%	41.99	4.55	4.93	41.99	4.35	16,96,853
2023	4.93	+31.8%	4.93	3.20	3.56	5.09	3.10	7,23,419
2022	3.74	+5.6%	5.11	3.10	3.39	5.36	2.95	9,13,343
2021	3.54	−14.5%	5.20	3.30	4.00	5.40	3.30	25,38,426
2020	4.14	−92.1%	47.20	3.45	47.20	47.20	3.37	10,91,185
2019	52.40	−49.5%	111.40	52.40	104.50	112.40	52.40	89,49,583
2018	103.75	+698.1%	104.90	11.90	13.65	107.00	11.35	53,94,508
2017	13.00	+4.0%	15.00	11.00	13.12	15.75	10.65	9,57,929
2016	12.50	–	12.50	12.50	12.50	12.50	12.50	5

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 6 Feb 2017. 2016 is from its first session, 31 Mar 2016. The 2016 close is its last trade, on 31 Mar 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.00	−28.8%	25.28	26.45	16.60	49,329
Sep 2026	25.28	−12.2%	28.00	29.90	23.88	1,03,765
Aug 2026	28.78	+111.9%	14.25	30.99	14.25	2,54,642
Jul 2026	13.58	−62.3%	35.01	35.01	11.72	1,12,941
Jun 2026	36.00	−9.0%	37.75	39.50	30.40	38,465
May 2026	39.55	+1.4%	39.80	45.33	33.57	39,306
Apr 2026	39.02	+25.7%	29.50	39.02	28.71	1,37,901
Mar 2026	31.04	+20.6%	24.45	38.18	23.25	1,24,420
Feb 2026	25.73	−0.7%	27.21	36.43	25.51	34,064
Jan 2026	25.92	−29.8%	35.10	40.99	25.82	59,122
Dec 2025	36.92	−30.3%	50.34	50.34	28.68	28,997
Nov 2025	52.98	−18.5%	61.77	61.77	52.98	49,799
Oct 2025	65.02	+0.1%	65.00	75.47	56.19	1,30,264
Sep 2025	64.95	+3.2%	61.68	65.28	54.67	2,76,514
Aug 2025	62.93	+40.2%	44.01	66.28	43.13	2,96,099
Jul 2025	44.90	+30.2%	35.20	45.72	32.80	1,76,705
Jun 2025	34.49	+3.4%	34.03	37.00	31.65	1,20,221
May 2025	33.36	+2.9%	32.42	37.40	31.41	1,80,900
Apr 2025	32.42	+8.1%	30.60	35.91	28.52	1,44,626
Mar 2025	30.00	+4.8%	28.62	31.45	24.01	1,80,813
Feb 2025	28.62	−15.0%	33.02	33.02	27.01	1,87,844
Jan 2025	33.68	−16.5%	39.54	39.56	29.47	6,77,414
Dec 2024	40.34	+39.6%	29.47	41.99	29.47	4,70,837
Nov 2024	28.90	+42.3%	20.71	28.90	20.71	68,047
Oct 2024	20.31	+53.6%	13.48	20.31	13.48	3,83,739
Sep 2024	13.22	+80.6%	7.32	13.22	7.32	4,25,631
Aug 2024	7.32	−4.9%	7.32	7.32	7.32	22,768
Jul 2024	7.70	+15.3%	7.01	8.10	7.00	1,07,262
Jun 2024	6.68	+32.5%	5.04	6.68	4.56	75,390
May 2024	5.04	+1.0%	4.99	5.40	4.67	27,287
Apr 2024	4.99	+9.7%	4.55	5.51	4.35	16,431
Mar 2024	4.55	−18.0%	5.82	5.82	4.55	23,101
Feb 2024	5.55	−6.3%	6.21	6.52	5.55	25,412
Jan 2024	5.92	+20.1%	4.93	5.92	4.69	50,948
Dec 2023	4.93	+9.8%	4.49	4.93	4.06	74,562
Nov 2023	4.49	+21.0%	3.89	4.49	3.70	25,175
Oct 2023	3.71	+10.4%	3.39	3.72	3.39	12,412
Sep 2023	3.36	−6.1%	3.58	3.60	3.10	26,523
Aug 2023	3.58	−17.9%	4.45	4.45	3.58	4,298
Jul 2023	4.36	−5.2%	4.50	4.83	4.34	63,183
Jun 2023	4.60	−0.2%	4.38	5.08	4.18	2,49,015
May 2023	4.61	+10.3%	3.98	5.09	3.98	59,856
Apr 2023	4.18	+10.3%	3.61	4.18	3.44	33,915
Mar 2023	3.79	−9.3%	4.38	4.58	3.79	29,662
Feb 2023	4.18	+21.2%	3.62	4.18	3.62	71,551
Jan 2023	3.45	−7.8%	3.56	3.92	3.13	73,267
Dec 2022	3.74	+9.7%	3.35	3.74	3.08	10,417
Nov 2022	3.41	+3.3%	3.14	3.46	2.95	14,336
Oct 2022	3.30	−5.2%	3.31	3.65	3.29	7,587
Sep 2022	3.48	−14.1%	4.05	4.25	3.48	1,21,763
Aug 2022	4.05	−14.7%	4.52	4.95	4.05	11,239
Jul 2022	4.75	−1.0%	4.70	5.04	4.13	19,493
Jun 2022	4.80	−2.0%	5.14	5.36	4.62	38,261
May 2022	4.90	+13.2%	4.33	4.99	4.12	42,080
Apr 2022	4.33	+12.5%	3.85	4.33	3.66	1,48,927
Mar 2022	3.85	+6.1%	3.45	3.94	3.45	61,830
Feb 2022	3.63	−6.7%	3.72	4.20	3.61	78,930
Jan 2022	3.89	+9.9%	3.39	3.91	3.37	3,58,480
Dec 2021	3.54	−3.3%	3.62	3.84	3.33	1,19,521
Nov 2021	3.66	−7.8%	4.07	4.34	3.61	2,05,820
Oct 2021	3.97	−16.9%	4.90	4.99	3.76	2,29,574
Sep 2021	4.78	+11.4%	4.08	5.40	4.08	1,71,116
Aug 2021	4.29	−8.7%	4.85	5.12	4.08	1,48,353
Jul 2021	4.70	+8.5%	4.53	4.83	3.89	7,10,650
Jun 2021	4.33	+15.5%	3.93	5.00	3.75	1,81,456
May 2021	3.75	−5.3%	4.15	4.15	3.39	71,198
Apr 2021	3.96	+4.2%	3.96	4.24	3.30	91,443
Mar 2021	3.80	−17.9%	4.86	4.86	3.43	2,39,202
Feb 2021	4.63	−2.9%	4.54	5.00	3.90	1,09,724
Jan 2021	4.77	+15.2%	4.00	5.17	3.52	2,60,369
Dec 2020	4.14	−4.8%	4.35	5.41	3.70	1,11,543
Nov 2020	4.35	−4.4%	4.77	5.00	3.37	75,495
Oct 2020	4.55	+23.3%	3.69	4.99	3.64	50,879
Sep 2020	3.69	−4.4%	3.86	3.86	3.45	87,368
Aug 2020	3.86	−16.3%	4.70	4.70	3.86	79,147
Jul 2020	4.61	−18.0%	5.73	6.28	4.61	3,36,179
Jun 2020	5.62	+43.0%	3.86	5.62	3.79	2,65,513
May 2020	3.93	−30.7%	5.56	5.56	3.93	67,326
Apr 2020	5.67	−50.7%	11.27	11.27	5.67	9,712
Mar 2020	11.50	−28.1%	15.70	15.70	11.50	166
Feb 2020	16.00	−24.7%	20.85	20.85	16.00	1,560
Jan 2020	21.25	−59.4%	47.20	47.20	21.25	6,297
Dec 2019	52.40	−47.7%	101.85	106.00	52.40	19,43,862
Nov 2019	100.10	+19.2%	84.00	103.90	81.10	5,51,531
Oct 2019	84.00	+6.5%	80.00	95.00	76.00	5,71,010
Sep 2019	78.90	−15.4%	92.80	96.00	77.10	4,27,190
Aug 2019	93.25	+6.3%	90.70	100.00	84.00	5,64,677
Jul 2019	87.70	−7.9%	97.50	109.80	86.00	9,80,542
Jun 2019	95.20	+3.1%	92.80	100.80	80.00	11,82,134
May 2019	92.35	−2.7%	92.90	95.95	82.50	10,69,258
Apr 2019	94.90	+5.2%	90.25	96.50	88.80	4,39,211
Mar 2019	90.25	−5.7%	95.80	96.65	73.80	5,62,139
Feb 2019	95.70	−11.0%	108.00	112.40	95.70	4,09,891
Jan 2019	107.55	+3.7%	104.50	108.00	101.00	2,48,138
Dec 2018	103.75	−0.1%	102.35	107.00	97.25	5,23,240
Nov 2018	103.85	+27.0%	84.00	106.50	79.50	3,85,455
Oct 2018	81.75	+27.1%	64.00	81.90	64.00	5,28,873
Sep 2018	64.30	+10.9%	59.45	67.70	58.00	4,68,844
Aug 2018	58.00	+28.9%	46.40	60.00	45.40	5,12,592
Jul 2018	45.00	+30.8%	34.20	46.50	33.80	3,18,085
Jun 2018	34.40	+18.4%	27.75	36.60	27.55	3,17,202
May 2018	29.05	+46.3%	20.00	29.25	20.00	4,45,889
Apr 2018	19.85	+58.9%	11.90	19.98	11.90	91,355
Mar 2018	12.49	−9.2%	13.75	15.04	11.35	7,59,204
Feb 2018	13.75	−13.4%	15.87	18.60	13.75	4,12,665
Jan 2018	15.87	+22.1%	13.65	15.90	12.85	6,31,104
Dec 2017	13.00	+3.8%	12.60	14.00	12.00	2,22,919
Nov 2017	12.52	−13.7%	14.55	14.55	10.65	4,44,617
Oct 2017	14.51	+9.9%	12.85	15.75	12.75	1,78,133
Sep 2017	13.20	+0.6%	13.77	14.65	12.75	1,12,255
Feb 2017	13.12	+5.0%	13.12	13.12	13.12	5
Mar 2016	12.50	–	12.50	12.50	12.50	5

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	17.80	18.77	16.99	18.00	17.59	1,261
28 Oct 2026	18.44	18.44	17.88	17.88	17.89	216
27 Oct 2026	18.82	18.82	18.82	18.82	18.82	48
26 Oct 2026	20.00	20.76	19.81	19.81	19.91	163
23 Oct 2026	21.85	21.85	20.76	20.76	–	13
22 Oct 2026	23.80	23.80	21.85	21.85	21.87	1,221
21 Oct 2026	23.00	23.30	21.50	23.00	22.87	1,072
19 Oct 2026	24.57	24.57	22.40	22.41	22.58	1,689
16 Oct 2026	23.90	23.90	22.51	23.57	23.10	577
15 Oct 2026	21.44	22.23	21.44	22.18	22.17	10,948
14 Oct 2026	23.10	23.10	19.57	20.21	22.65	2,704
13 Oct 2026	17.80	21.20	17.80	21.00	20.75	6,508
12 Oct 2026	20.28	20.28	16.60	19.72	19.55	1,679
9 Oct 2026	19.89	19.89	18.27	18.44	18.76	4,101
8 Oct 2026	21.85	21.85	20.07	20.30	20.16	7,638
7 Oct 2026	23.30	23.30	22.30	22.30	22.30	5,775
6 Oct 2026	23.47	23.47	23.47	23.47	23.47	1,538
5 Oct 2026	25.46	25.46	24.70	24.70	24.73	604
1 Oct 2026	25.28	26.45	24.03	25.99	24.10	1,574
30 Sep 2026	26.00	27.89	25.27	25.28	25.43	5,065
29 Sep 2026	28.56	28.56	25.85	26.60	25.98	3,097
28 Sep 2026	25.92	27.21	24.63	27.20	26.16	2,828

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Darjeeling Industriies bonus and split history

Ex-date	Event	Price factor	What happened
26 Dec 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.