Disa India share price history

NSE: DISAQBSE: 500068Industrial ManufacturingSmall Cap

Disa India Limited · Face value ₹10 · Listed Oct 2000

₹11,400.00₹290.00 (2.48%)BSE ₹11,500.00

Share price at the NSE close on 27 Oct 2026. Previous close ₹11,690.00.

27 Oct: open ₹11,500.00, high ₹11,619.00, low ₹11,400.00

52-week range of BSE trades to 27 Oct 2026

₹10,414.00Low, 12 Jun 2026₹14,498.90High, 6 Feb 2026

Market cap: ₹1,658 Cr1,223rd largest listed
P/E: 32.30
P/B: 5.43
Dividend yield: 1.75%
ROE: 18.0%
ROCE: 19.5%
Debt to equity: 0.00
Volume, NSE: 11394.7% delivered

Disa India share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Disa India's share price is on record from 2 Jan 2007, when it closed at ₹1,176.60, to 27 Oct 2026. Its highest close was ₹20,180.90 on 1 Aug 2024 and its lowest ₹904.30 on 16 Mar 2007. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	11,400.00	−6.2%	13,575.00	10,963.05	12,154.00	14,498.90	10,750.00	64,070
2025BSE close	12,154.00	−26.4%	17,082.00	12,020.60	16,501.55	17,200.00	11,703.00	35,247
2024BSE close	16,515.50	+4.5%	20,180.90	13,416.60	16,059.95	20,900.00	13,238.00	41,769
2023BSE close	15,805.00	+99.1%	16,139.20	7,763.65	7,940.05	17,570.00	7,600.10	98,487
2022BSE close	7,940.05	+38.6%	8,479.80	5,466.05	5,889.95	8,522.00	5,232.00	1,01,374
2021BSE close	5,727.50	+36.0%	5,894.35	3,928.55	4,209.00	6,200.00	3,760.00	2,58,244
2020BSE close	4,212.35	−13.7%	4,962.25	2,776.00	4,810.00	5,050.00	2,700.00	94,768
2019BSE close	4,882.00	−8.7%	6,391.25	4,558.55	5,350.00	6,500.00	4,540.00	43,240
2018BSE close	5,350.00	−14.4%	7,294.85	5,250.00	6,500.00	7,500.00	5,000.00	1,06,638
2017BSE close	6,250.00	+46.9%	6,843.85	4,200.00	4,220.00	7,000.00	4,105.05	31,461
2016BSE close	4,255.00	−18.8%	5,150.00	3,626.50	5,150.00	5,450.00	3,555.00	42,982
2015BSE close	5,238.50	+27.8%	6,007.00	4,101.50	4,000.00	6,100.00	4,000.00	32,589
2014BSE close	4,100.00	+30.2%	4,211.65	2,949.65	3,150.00	4,500.00	2,910.00	38,085
2013BSE close	3,150.00	+4.7%	3,150.00	2,500.00	2,950.00	3,150.00	2,331.00	31,553
2012BSE close	3,007.25	+106.0%	3,879.35	1,471.05	1,470.00	3,944.45	1,456.00	1,51,300
2011BSE close	1,459.55	+5.4%	1,896.15	1,275.00	1,390.00	1,980.00	1,270.00	42,848
2010BSE close	1,384.80	+2.0%	1,599.30	1,307.95	1,370.00	1,740.00	1,256.30	59,955
2009BSE close	1,357.70	−12.8%	1,746.55	1,310.70	1,570.00	1,759.00	1,200.00	2,67,848
2008BSE close	1,556.60	−22.7%	2,206.10	1,221.10	2,049.00	2,280.00	1,200.05	1,90,581
2007BSE close	2,013.85	–	2,424.40	904.30	1,219.80	2,570.00	895.05	5,38,463

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11,400.00	−3.4%	11,800.00	11,899.00	10,794.00	1,186
Sep 2026	11,796.00	−2.4%	12,037.00	12,200.00	11,500.00	4,331
Aug 2026	12,084.00	−1.2%	12,350.00	12,795.00	11,152.00	11,223
Jul 2026	12,225.00	+2.9%	12,205.00	12,500.00	11,501.00	12,923
Jun 2026	11,878.00	+3.7%	11,695.00	12,864.00	10,851.00	11,716
May 2026	11,458.00	−7.8%	12,432.00	12,547.00	11,351.00	6,097
Apr 2026BSE close	12,432.50	+12.7%	11,302.00	12,796.80	10,990.00	3,602
Mar 2026BSE close	11,029.45	−10.3%	12,250.00	12,338.95	10,750.00	3,729
Feb 2026BSE close	12,295.00	+3.7%	11,855.05	14,498.90	11,015.00	6,756
Jan 2026BSE close	11,855.05	−2.5%	12,154.00	12,332.00	11,030.65	2,507
Dec 2025BSE close	12,154.00	−4.5%	12,800.00	12,800.00	11,703.00	2,170
Nov 2025BSE close	12,732.05	−7.1%	13,890.00	13,899.00	12,282.00	2,494
Oct 2025BSE close	13,709.85	+1.6%	13,800.00	13,989.00	13,425.25	1,716
Sep 2025BSE close	13,497.80	+0.4%	13,750.00	14,693.00	13,355.05	2,817
Aug 2025BSE close	13,446.45	−5.9%	14,250.00	14,690.00	13,100.05	2,550
Jul 2025BSE close	14,285.00	+1.7%	14,048.00	15,050.00	13,749.00	3,439
Jun 2025BSE close	14,048.00	+0.5%	13,999.95	14,505.80	13,201.00	3,841
May 2025BSE close	13,977.65	+1.4%	13,900.00	15,800.00	13,612.00	3,625
Apr 2025BSE close	13,789.00	−1.0%	13,926.15	14,683.95	13,251.10	2,039
Mar 2025BSE close	13,925.15	−2.6%	14,026.00	14,750.00	13,600.05	4,297
Feb 2025BSE close	14,300.00	−8.1%	15,554.00	16,890.00	13,810.00	3,040
Jan 2025BSE close	15,554.00	−5.8%	16,501.55	17,200.00	14,561.00	3,219
Dec 2024BSE close	16,515.50	−7.0%	17,511.00	17,998.45	15,505.00	1,594
Nov 2024BSE close	17,761.50	−2.7%	15,551.00	18,995.00	15,551.00	3,224
Oct 2024BSE close	18,259.90	+3.8%	17,988.95	19,245.00	17,400.00	2,794
Sep 2024BSE close	17,599.50	−2.2%	18,002.00	18,700.00	17,516.00	1,797
Aug 2024BSE close	18,002.00	−10.6%	20,399.90	20,460.00	17,750.00	4,238
Jul 2024BSE close	20,138.75	+30.0%	15,674.00	20,900.00	15,320.00	8,884
Jun 2024BSE close	15,490.70	+1.0%	15,710.00	16,499.00	14,502.00	3,200
May 2024BSE close	15,331.00	+10.3%	14,140.00	17,676.05	13,355.05	3,672
Apr 2024BSE close	13,900.30	+0.5%	13,900.00	14,295.00	13,351.55	1,814
Mar 2024BSE close	13,835.00	−5.0%	14,460.00	14,750.00	13,238.00	5,821
Feb 2024BSE close	14,565.50	−2.4%	15,493.95	16,285.00	14,390.10	3,138
Jan 2024BSE close	14,929.70	−5.5%	16,059.95	16,337.85	14,501.00	1,593
Dec 2023BSE close	15,805.00	+16.0%	13,893.95	17,570.00	13,400.00	3,726
Nov 2023BSE close	13,622.50	+6.2%	13,198.00	13,994.00	12,600.00	3,537
Oct 2023BSE close	12,822.05	−10.0%	14,254.95	14,255.00	12,651.55	1,851
Sep 2023BSE close	14,245.00	−1.2%	14,899.95	15,450.00	13,949.95	3,355
Aug 2023BSE close	14,425.20	+22.3%	11,949.00	15,444.00	11,773.00	7,739
Jul 2023BSE close	11,790.35	+16.7%	10,180.00	12,250.00	10,001.55	3,289
Jun 2023BSE close	10,100.80	+21.1%	8,550.00	10,300.00	8,001.55	5,991
May 2023BSE close	8,343.65	+4.2%	8,000.00	8,648.60	7,850.00	41,223
Apr 2023BSE close	8,008.95	+1.0%	7,927.00	8,067.95	7,800.05	1,396
Mar 2023BSE close	7,926.90	−1.7%	8,063.95	8,220.00	7,776.20	2,536
Feb 2023BSE close	8,063.95	−2.7%	8,349.95	8,390.00	7,600.10	6,605
Jan 2023BSE close	8,288.95	+4.4%	7,940.05	8,545.00	7,940.05	17,239
Dec 2022BSE close	7,940.05	+3.6%	7,572.00	8,289.00	7,551.00	3,794
Nov 2022BSE close	7,665.85	−1.7%	7,800.00	8,149.95	7,511.00	3,223
Oct 2022BSE close	7,802.35	+4.0%	7,515.00	8,297.95	7,333.00	2,834
Sep 2022BSE close	7,499.90	−10.4%	8,110.00	8,522.00	7,325.00	4,816
Aug 2022BSE close	8,372.40	+14.9%	7,280.00	8,500.00	7,262.05	8,920
Jul 2022BSE close	7,284.35	+16.8%	6,239.90	7,375.00	6,106.00	13,784
Jun 2022BSE close	6,237.90	+0.9%	6,229.95	6,299.00	5,800.00	6,608
May 2022BSE close	6,184.95	−3.0%	6,350.00	6,400.00	5,600.00	8,004
Apr 2022BSE close	6,377.90	+2.2%	6,349.00	7,169.10	6,150.00	8,115
Mar 2022BSE close	6,239.85	+7.6%	5,899.00	6,656.00	5,232.00	6,628
Feb 2022BSE close	5,799.00	−11.9%	6,599.95	7,944.45	5,630.00	19,954
Jan 2022BSE close	6,584.15	+15.0%	5,889.95	7,599.95	5,600.00	14,694
Dec 2021BSE close	5,727.50	+5.6%	5,455.00	6,039.00	5,311.00	9,941
Nov 2021BSE close	5,425.40	+3.3%	5,398.80	6,200.00	5,195.00	14,075
Oct 2021BSE close	5,250.85	−6.0%	5,580.00	5,797.95	4,870.00	1,29,831
Sep 2021BSE close	5,583.50	−1.3%	5,675.00	5,839.95	5,400.00	4,042
Aug 2021BSE close	5,658.80	+4.1%	5,440.00	5,990.00	5,200.00	14,298
Jul 2021BSE close	5,434.90	+0.1%	5,450.00	5,655.00	5,151.50	10,851
Jun 2021BSE close	5,429.90	+22.1%	4,515.00	5,855.00	4,376.00	22,031
May 2021BSE close	4,448.35	−0.8%	4,483.00	5,187.00	4,400.00	10,581
Apr 2021BSE close	4,482.30	−4.3%	4,701.00	5,000.00	4,355.10	6,458
Mar 2021BSE close	4,682.95	+5.3%	4,450.00	5,058.00	4,326.00	6,592
Feb 2021BSE close	4,449.10	+13.1%	3,852.00	4,770.00	3,852.00	13,576
Jan 2021BSE close	3,935.00	−6.6%	4,209.00	4,330.00	3,760.00	15,968
Dec 2020BSE close	4,212.35	+5.5%	4,000.00	4,320.00	3,712.00	6,865
Nov 2020BSE close	3,994.30	+16.8%	3,425.00	4,025.00	3,333.30	4,105
Oct 2020BSE close	3,420.10	+0.5%	3,494.80	3,699.20	3,325.00	1,630
Sep 2020BSE close	3,402.15	−4.7%	3,658.00	3,730.00	3,350.00	4,539
Aug 2020BSE close	3,568.45	+4.9%	3,450.00	3,889.00	3,302.75	7,844
Jul 2020BSE close	3,400.85	+1.1%	3,448.00	3,595.95	3,336.20	14,007
Jun 2020BSE close	3,362.75	−5.2%	3,576.00	3,799.95	3,350.00	11,398
May 2020BSE close	3,547.00	−0.2%	3,685.00	3,750.00	3,265.00	20,544
Apr 2020BSE close	3,555.50	+5.2%	3,379.00	3,800.00	3,050.80	2,520
Mar 2020BSE close	3,379.75	−23.2%	4,478.00	4,545.00	2,700.00	3,451
Feb 2020BSE close	4,403.00	+18.4%	3,729.00	5,050.00	3,700.00	12,082
Jan 2020BSE close	3,717.95	−23.8%	4,810.00	4,999.00	3,506.00	5,783
Dec 2019BSE close	4,882.00	−0.6%	5,089.00	5,100.00	4,540.00	14,252
Nov 2019BSE close	4,911.00	−7.4%	5,311.05	5,605.00	4,800.00	2,027
Oct 2019BSE close	5,302.60	+3.1%	5,072.00	5,499.00	4,925.00	2,587
Sep 2019BSE close	5,142.95	+1.6%	5,342.00	5,399.00	4,787.00	2,809
Aug 2019BSE close	5,060.00	+1.2%	5,000.00	5,750.00	4,700.00	1,029
Jul 2019BSE close	4,999.60	−12.9%	5,750.00	5,750.00	4,999.00	1,067
Jun 2019BSE close	5,742.75	−1.0%	5,757.00	6,497.00	5,401.75	1,137
May 2019BSE close	5,800.65	−1.7%	6,065.00	6,065.00	5,601.05	1,538
Apr 2019BSE close	5,901.05	−5.1%	6,010.00	6,399.00	5,751.00	1,724
Mar 2019BSE close	6,220.00	+2.2%	6,185.00	6,299.00	5,556.10	1,314
Feb 2019BSE close	6,089.00	+0.7%	6,370.00	6,500.00	5,800.00	1,995
Jan 2019BSE close	6,043.70	+13.0%	5,350.00	6,439.00	5,026.20	11,761
Dec 2018BSE close	5,350.00	−1.1%	5,499.95	5,935.00	5,250.00	1,724
Nov 2018BSE close	5,407.00	−1.7%	5,500.00	6,500.00	5,200.05	3,377
Oct 2018BSE close	5,500.00	−5.2%	5,750.00	6,200.00	5,145.50	3,465
Sep 2018BSE close	5,799.95	−2.6%	5,989.00	6,200.00	5,600.00	1,218
Aug 2018BSE close	5,954.00	+1.3%	5,994.95	6,490.00	5,752.00	5,403
Jul 2018BSE close	5,875.00	+1.3%	5,705.00	6,003.00	5,601.00	1,083
Jun 2018BSE close	5,800.05	−3.1%	5,995.00	6,000.00	5,000.00	858
May 2018BSE close	5,986.05	−0.2%	6,050.00	6,159.95	5,520.00	5,438
Apr 2018BSE close	5,998.35	−0.1%	6,000.00	6,890.00	5,775.00	9,027
Mar 2018BSE close	6,002.00	−6.2%	6,400.00	6,900.00	5,920.00	9,574
Feb 2018BSE close	6,398.55	+6.6%	5,920.00	6,699.95	5,700.00	1,953
Jan 2018BSE close	6,000.20	−4.0%	6,500.00	7,500.00	5,924.00	63,518
Dec 2017BSE close	6,250.00	+2.5%	6,000.00	6,400.00	5,725.00	705
Nov 2017BSE close	6,100.00	−2.7%	6,200.00	6,649.00	5,700.00	517
Oct 2017BSE close	6,269.55	+9.6%	5,894.00	7,000.00	5,555.00	1,060
Sep 2017BSE close	5,720.00	+2.1%	5,464.00	5,868.95	5,400.00	1,390
Aug 2017BSE close	5,600.00	+4.8%	5,300.00	5,700.00	5,000.70	6,195
Jul 2017BSE close	5,344.10	+7.3%	5,000.00	5,410.00	4,841.00	1,999
Jun 2017BSE close	4,979.90	+5.8%	4,611.00	5,375.00	4,611.00	1,697
May 2017BSE close	4,709.00	−7.1%	5,050.00	5,195.00	4,665.00	1,950
Apr 2017BSE close	5,069.45	+1.4%	5,000.00	5,300.00	5,000.00	1,880
Mar 2017BSE close	4,999.50	+1.0%	4,910.05	5,250.00	4,750.00	10,249
Feb 2017BSE close	4,950.00	+13.4%	4,325.00	5,250.00	4,300.00	2,343
Jan 2017BSE close	4,366.00	+2.6%	4,220.00	4,500.00	4,105.05	1,476
Dec 2016BSE close	4,255.00	−1.0%	4,305.00	4,445.00	3,905.00	2,053
Nov 2016BSE close	4,300.00	−5.2%	4,589.70	4,650.00	3,975.00	1,677
Oct 2016BSE close	4,537.75	−3.1%	4,614.90	4,698.95	4,410.00	1,168
Sep 2016BSE close	4,681.55	+1.8%	4,580.00	4,770.00	4,501.25	4,084
Aug 2016BSE close	4,600.00	+5.7%	4,331.00	4,930.00	4,301.00	7,490
Jul 2016BSE close	4,350.00	+6.1%	4,051.00	4,650.00	4,051.00	2,073
Jun 2016BSE close	4,100.00	+9.8%	3,725.00	4,189.00	3,600.05	11,029
May 2016BSE close	3,735.35	−5.7%	3,970.00	4,095.00	3,650.00	1,965
Apr 2016BSE close	3,960.00	+4.1%	3,900.00	4,299.50	3,726.00	2,102
Mar 2016BSE close	3,803.00	−6.6%	4,090.00	4,315.00	3,555.00	5,319
Feb 2016BSE close	4,072.50	−10.1%	4,686.00	5,397.00	3,800.00	2,239
Jan 2016BSE close	4,529.00	−13.5%	5,150.00	5,450.00	4,400.00	1,783
Dec 2015BSE close	5,238.50	+5.9%	4,980.00	5,350.00	4,672.00	1,950
Nov 2015BSE close	4,945.00	+12.2%	4,260.00	5,260.00	4,260.00	1,794
Oct 2015BSE close	4,408.00	−4.0%	4,400.50	4,747.00	4,400.00	719
Sep 2015BSE close	4,590.00	+2.0%	4,250.50	4,610.00	4,000.00	707
Aug 2015BSE close	4,499.00	+4.7%	4,374.00	4,918.00	4,200.00	2,138
Jul 2015BSE close	4,299.00	+2.1%	4,299.00	4,500.00	4,101.00	4,975
Jun 2015BSE close	4,211.00	−15.4%	4,653.50	5,200.00	4,000.00	3,700
May 2015BSE close	4,979.00	−1.3%	5,150.00	5,200.00	4,560.00	930
Apr 2015BSE close	5,044.00	+0.6%	5,020.00	5,498.00	4,000.00	924
Mar 2015BSE close	5,013.00	−6.8%	5,480.00	5,800.00	4,702.00	1,491
Feb 2015BSE close	5,378.00	+23.3%	4,301.10	6,100.00	4,250.00	4,724
Jan 2015BSE close	4,362.20	+6.4%	4,000.00	5,000.00	4,000.00	8,537
Dec 2014BSE close	4,100.00	+15.4%	3,639.00	4,225.00	3,502.00	2,649
Nov 2014BSE close	3,552.00	−4.5%	3,555.00	4,095.00	3,425.00	4,175
Oct 2014BSE close	3,718.80	−0.5%	3,750.00	4,500.00	3,305.00	2,032
Sep 2014BSE close	3,736.00	+8.2%	3,449.90	3,900.00	3,303.10	1,404
Aug 2014BSE close	3,452.00	+17.0%	2,910.00	3,788.00	2,910.00	4,987
Jul 2014BSE close	2,949.65	−13.2%	3,460.00	4,100.00	2,924.00	4,753
Jun 2014BSE close	3,400.00	−2.3%	3,569.00	3,740.00	3,302.00	5,031
May 2014BSE close	3,480.10	+7.7%	3,320.00	3,625.00	3,025.00	4,267
Apr 2014BSE close	3,230.00	−5.0%	3,285.00	3,360.00	3,127.00	1,505
Mar 2014BSE close	3,400.00	+5.4%	3,250.00	3,600.00	3,160.00	3,081
Feb 2014BSE close	3,225.90	−2.1%	3,290.00	3,440.10	3,140.00	1,821
Jan 2014BSE close	3,293.75	+4.6%	3,150.00	3,300.00	3,050.00	2,380
Dec 2013BSE close	3,150.00	+10.5%	2,750.00	3,150.00	2,750.00	1,152
Nov 2013BSE close	2,850.00	+6.1%	2,670.00	2,850.00	2,631.00	1,763
Oct 2013BSE close	2,685.00	−0.7%	2,650.05	2,760.00	2,535.00	3,180
Sep 2013BSE close	2,705.00	+2.1%	2,650.00	2,748.00	2,600.00	893
Aug 2013BSE close	2,650.00	0.0%	2,560.00	2,650.00	2,520.00	1,615
Jul 2013BSE close	2,650.00	0.0%	2,611.00	2,680.00	2,401.00	1,442
Jun 2013BSE close	2,650.00	0.0%	2,611.00	2,799.75	2,525.30	1,648
May 2013BSE close	2,650.00	+6.0%	2,434.00	2,690.00	2,331.00	1,134
Apr 2013BSE close	2,500.00	−9.2%	2,774.40	2,794.00	2,427.00	824
Mar 2013BSE close	2,754.25	+1.1%	2,610.00	2,900.00	2,516.00	5,366
Feb 2013BSE close	2,725.00	−3.2%	2,770.10	2,910.00	2,651.00	5,086
Jan 2013BSE close	2,815.00	−6.4%	2,950.00	3,007.25	2,700.00	7,450
Dec 2012BSE close	3,007.25	+6.7%	2,815.00	3,050.00	2,715.00	10,741
Nov 2012BSE close	2,819.50	+4.3%	2,829.90	2,999.90	2,323.05	19,474
Oct 2012BSE close	2,703.65	−6.1%	2,900.00	3,090.00	2,700.00	6,016
Sep 2012BSE close	2,880.30	+5.6%	2,701.00	3,099.00	2,550.00	6,600
Aug 2012BSE close	2,727.85	+2.9%	2,676.55	2,915.00	2,540.00	8,581
Jul 2012BSE close	2,650.00	+4.8%	2,532.50	2,725.00	2,470.10	3,885
Jun 2012BSE close	2,527.80	−1.5%	2,600.00	2,919.00	2,450.00	6,581
May 2012BSE close	2,566.20	−23.7%	3,400.00	3,430.00	2,330.00	10,825
Apr 2012BSE close	3,365.40	+16.7%	2,991.00	3,944.45	2,900.00	21,178
Mar 2012BSE close	2,883.00	+43.4%	2,413.20	3,175.00	2,276.00	48,894
Feb 2012BSE close	2,011.00	+24.7%	1,551.00	2,350.00	1,551.00	7,408
Jan 2012BSE close	1,613.20	+10.5%	1,470.00	1,625.00	1,456.00	1,117
Dec 2011BSE close	1,459.55	−2.4%	1,477.20	1,574.85	1,450.00	2,325
Nov 2011BSE close	1,495.00	+2.6%	1,461.00	1,719.90	1,410.00	3,122
Oct 2011BSE close	1,457.70	−4.8%	1,465.00	1,534.00	1,401.10	1,628
Sep 2011BSE close	1,530.65	+8.6%	1,449.00	1,599.00	1,370.10	2,918
Aug 2011BSE close	1,409.55	−14.1%	1,698.00	1,719.00	1,370.00	1,601
Jul 2011BSE close	1,641.00	+5.9%	1,530.00	1,872.00	1,500.00	2,502
Jun 2011BSE close	1,550.00	+2.7%	1,491.10	1,610.00	1,380.00	1,127
May 2011BSE close	1,509.60	−16.0%	1,809.10	1,809.10	1,464.95	4,790
Apr 2011BSE close	1,796.85	+25.2%	1,450.00	1,980.00	1,450.00	12,379
Mar 2011BSE close	1,435.60	+3.2%	1,398.90	1,500.00	1,300.00	4,836
Feb 2011BSE close	1,390.95	+6.3%	1,308.00	1,525.00	1,270.00	4,196
Jan 2011BSE close	1,308.15	−5.5%	1,390.00	1,439.95	1,300.00	1,424
Dec 2010BSE close	1,384.80	−1.1%	1,420.00	1,424.90	1,322.00	2,694
Nov 2010BSE close	1,399.95	−1.4%	1,395.00	1,498.95	1,350.00	3,463
Oct 2010BSE close	1,419.40	+2.6%	1,423.55	1,450.00	1,325.00	4,545
Sep 2010BSE close	1,383.10	+0.7%	1,439.95	1,464.95	1,350.00	3,807
Aug 2010BSE close	1,372.90	−2.9%	1,455.00	1,510.95	1,306.10	3,696
Jul 2010BSE close	1,413.55	+4.0%	1,359.25	1,630.00	1,325.65	6,833
Jun 2010BSE close	1,359.00	+3.2%	1,404.95	1,436.00	1,256.30	2,772
May 2010BSE close	1,316.85	−12.3%	1,475.10	1,550.00	1,303.00	2,139
Apr 2010BSE close	1,501.10	−1.6%	1,500.00	1,740.00	1,485.00	4,250
Mar 2010BSE close	1,525.00	+10.0%	1,382.00	1,625.00	1,382.00	17,656
Feb 2010BSE close	1,386.65	+1.0%	1,484.25	1,484.25	1,320.00	3,188
Jan 2010BSE close	1,373.05	+1.1%	1,370.00	1,558.00	1,326.10	4,912
Dec 2009BSE close	1,357.70	+2.2%	1,326.00	1,440.00	1,300.15	3,563
Nov 2009BSE close	1,327.95	−10.6%	1,700.00	1,700.00	1,200.00	4,476
Oct 2009BSE close	1,485.00	−9.7%	1,645.40	1,719.95	1,401.00	6,257
Sep 2009BSE close	1,645.40	+0.6%	1,610.15	1,669.00	1,565.00	61,699
Aug 2009BSE close	1,635.75	+0.2%	1,616.00	1,684.95	1,600.00	17,223
Jul 2009BSE close	1,633.05	−1.7%	1,641.05	1,704.00	1,600.05	27,616
Jun 2009BSE close	1,660.70	+0.8%	1,685.00	1,759.00	1,610.30	13,920
May 2009BSE close	1,648.00	+2.7%	1,588.30	1,690.00	1,588.30	12,466
Apr 2009BSE close	1,604.35	−2.6%	1,630.10	1,650.00	1,550.00	24,976
Mar 2009BSE close	1,646.80	+1.6%	1,620.00	1,660.00	1,610.00	14,536
Feb 2009BSE close	1,621.00	+0.9%	1,605.00	1,750.00	1,577.50	49,610
Jan 2009BSE close	1,606.50	+3.2%	1,570.00	1,635.00	1,535.00	31,506
Dec 2008BSE close	1,556.60	+5.3%	1,699.00	1,779.00	1,464.10	27,370
Nov 2008BSE close	1,478.90	+17.8%	1,299.00	1,730.00	1,237.00	10,586
Oct 2008BSE close	1,255.25	−21.2%	1,620.00	1,620.00	1,200.05	12,814
Sep 2008BSE close	1,593.75	−10.5%	1,799.00	1,799.00	1,500.00	10,144
Aug 2008BSE close	1,781.55	+25.3%	1,409.00	1,825.00	1,409.00	10,855
Jul 2008BSE close	1,421.55	+7.8%	1,386.00	1,495.00	1,290.00	5,762
Jun 2008BSE close	1,319.00	−10.0%	1,435.25	1,600.25	1,295.00	7,071
May 2008BSE close	1,465.00	−9.5%	1,617.00	1,664.40	1,425.00	8,265
Apr 2008BSE close	1,619.20	−24.0%	2,200.00	2,224.95	1,575.20	29,251
Mar 2008BSE close	2,130.50	+1.4%	2,050.00	2,195.00	1,810.00	23,722
Feb 2008BSE close	2,100.95	+48.9%	1,365.00	2,280.00	1,365.00	29,175
Jan 2008BSE close	1,411.15	−29.9%	2,049.00	2,141.00	1,250.00	15,566
Dec 2007BSE close	2,013.85	+16.5%	1,730.00	2,130.00	1,710.25	19,135
Nov 2007BSE close	1,728.85	−27.4%	2,570.00	2,570.00	1,650.00	72,995
Oct 2007BSE close	2,381.10	+48.7%	1,584.10	2,449.00	1,482.35	63,952
Sep 2007BSE close	1,601.10	+4.2%	1,530.00	1,698.00	1,500.00	7,454
Aug 2007BSE close	1,536.10	−2.8%	1,581.00	1,744.00	1,450.10	8,398
Jul 2007BSE close	1,579.65	+5.0%	1,492.05	1,700.00	1,428.00	21,908
Jun 2007BSE close	1,504.85	−3.4%	1,479.45	1,655.60	1,335.25	23,332
May 2007BSE close	1,557.30	−8.3%	1,700.00	1,945.00	1,557.30	63,825
Apr 2007BSE close	1,698.30	+26.9%	1,251.00	1,789.00	1,251.00	1,92,925
Mar 2007BSE close	1,338.00	+12.5%	1,205.00	1,380.00	895.05	33,034
Feb 2007BSE close	1,189.20	−9.2%	1,382.00	1,405.00	1,015.00	11,588
Jan 2007BSE close	1,309.10	–	1,219.80	1,490.00	1,152.25	19,917

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	11,500.00	11,619.00	11,400.00	11,400.00	11,444.28	113	94.7%
26 Oct 2026	11,798.00	11,798.00	10,794.00	11,690.00	11,369.46	80	93.8%
23 Oct 2026	11,200.00	11,500.00	11,100.00	11,500.00	11,430.49	41	95.1%
22 Oct 2026	11,596.00	11,596.00	11,400.00	11,410.00	11,445.20	5	100.0%
21 Oct 2026	11,400.00	11,848.00	11,201.00	11,596.00	11,484.04	76	94.7%
19 Oct 2026	11,360.00	11,664.00	11,300.00	11,660.00	11,493.16	68	97.1%
16 Oct 2026	11,360.00	11,400.00	11,360.00	11,360.00	11,366.78	9	100.0%
15 Oct 2026	11,599.00	11,599.00	11,300.00	11,350.00	11,393.10	39	87.2%
14 Oct 2026	11,502.00	11,794.00	11,431.00	11,431.00	11,598.78	18	66.7%
13 Oct 2026	11,566.00	11,664.00	11,415.00	11,502.00	11,528.44	41	82.9%
12 Oct 2026	11,441.00	11,772.00	11,441.00	11,452.00	11,736.17	30	93.3%
9 Oct 2026	11,670.00	11,680.00	11,350.00	11,385.00	11,517.67	12	58.3%
8 Oct 2026	11,501.00	11,793.00	11,211.00	11,359.00	11,513.95	43	72.1%
7 Oct 2026	11,201.00	11,899.00	11,201.00	11,419.00	11,586.84	136	85.3%
6 Oct 2026	11,365.00	11,732.00	11,208.00	11,540.00	11,415.46	83	83.1%
5 Oct 2026	11,395.00	11,740.00	11,250.00	11,487.00	11,590.18	95	86.3%
1 Oct 2026	11,800.00	11,800.00	11,000.00	11,249.00	11,345.95	297	89.2%
30 Sep 2026	12,050.00	12,050.00	11,750.00	11,796.00	11,937.04	158	93.0%
29 Sep 2026	11,802.00	12,150.00	11,720.00	11,804.00	11,866.07	281	94.7%
28 Sep 2026	11,779.00	12,119.00	11,679.00	11,972.00	11,887.71	123	43.1%
25 Sep 2026	11,953.00	11,960.00	11,677.00	11,773.00	11,794.62	55	49.1%
24 Sep 2026	11,999.00	12,100.00	11,846.00	12,008.00	11,934.12	67	49.3%

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.Disa India bonus and split history

Ex-date	Event	Price factor	What happened
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.