| Darjeeling Ropeway Company Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 29-04-2026 Wed |
BSE
Sensex : 77,496.36 +609.45 +0.79% |
NSE
Nifty 50 : 24,177.65 +181.95 +0.76% |
USD - INR
1 $ = Rs 94.81 |
Find Stock | ||
| Company: | Darjeeling Ropeway Company Ltd | MCap (aprox) 29.2 Crores |
Symbol : 539770 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 22.3% | 19.7% | 43.4% | 14.7% | |||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 29-04-26 | Wed | 37.17 | 1.77 | 18.65k | 5.0% | |
| 28-04-26 | Tue | 35.4 | 1.68 | 7.52k | 5.0% | Data Update : 8 PM |
| 27-04-26 | Mon | 33.72 | 1.6 | 4.57k | 5.0% | 29-04-26 : 37.17 |
| 24-04-26 | Fri | 32.12 | -0.28 | 1.71k | -0.9% | |
| 23-04-26 | Thu | 32.4 | 1.5 | 26.19k | 4.9% | Compared to : 20-04-26 30.39 |
| 22-04-26 | Wed | 30.9 | -0.81 | 590 | -2.6% | |
| 21-04-26 | Tue | 31.71 | 1.32 | 18.46k | 4.3% | 7 Days % |
| 20-04-26 | Mon | 30.39 | 0.14 | 491 | 0.5% | 22.3% |
| 17-04-26 | Fri | 30.25 | -0.06 | 3.01k | -0.2% | |
| 16-04-26 | Thu | 30.31 | 0.31 | 11.11k | 1.0% | Compared to : 30-03-26 31.04 |
| 15-04-26 | Wed | 30 | -0.6 | 1.82k | -2.0% | |
| 13-04-26 | Mon | 30.6 | 0.17 | 1.38k | 0.6% | 1 Month % |
| 10-04-26 | Fri | 30.43 | 0.19 | 4.27k | 0.6% | 19.7% |
| 09-04-26 | Thu | 30.24 | 0.85 | 9.62k | 2.9% | . |
| 08-04-26 | Wed | 29.39 | -0.99 | 694 | -3.3% | Compared to : 27-02-26 |
| 07-04-26 | Tue | 30.38 | 0.4 | 5.98k | 1.3% | |
| 06-04-26 | Mon | 29.98 | -0.1 | 2.45k | -0.3% | 2 Months % |
| 02-04-26 | Thu | 30.08 | -0.56 | 7.08k | -1.8% | |
| 01-04-26 | Wed | 30.64 | -0.4 | 6.55k | -1.3% | |
| 30-03-26 | Mon | 31.04 | -1.63 | 936 | -5.0% | Compared to : 30-01-26 25.92 |
| 27-03-26 | Fri | 32.67 | -3.17 | 15.92k | -2.7% | |
| 25-03-26 | Wed | 35.84 | -0.7 | 6.22k | -1.9% | 3 Months % |
| 24-03-26 | Tue | 36.54 | 1.74 | 3.59k | 5.0% | 43.4% |
| 23-03-26 | Mon | 34.8 | 1.65 | 5.19k | 5.0% | |
| 20-03-26 | Fri | 33.15 | 1.57 | 5.02k | 5.0% | #N/A |
| 19-03-26 | Thu | 31.58 | -1.57 | 23.29k | 5.0% | |
| 18-03-26 | Wed | 33.15 | 26.99k | 1.0% | 6 Months % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 30-04-25 32.42 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 year % | ||||
| 10-03-26 | Tue | 14.7% | ||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | |||||
| 26-02-26 | Thu | 25.73 | -1.35 | 15.11k | -5.0% | |
| 25-02-26 | Wed | 27.08 | 55 | 1.4% | ||
| 24-02-26 | Tue | 0 | ||||
| 23-02-26 | Mon | 26.72 | 0 | 68 | 0.0% | |
| 20-02-26 | Fri | 26.72 | -1.39 | 2.13k | -4.9% | |
| 19-02-26 | Thu | 28.11 | -1.46 | 168 | -4.9% | |
| 18-02-26 | Wed | 29.57 | 1.4 | 429 | 5.0% | |
| 17-02-26 | Tue | 28.17 | -1.47 | 1.13k | -5.0% | |
| 16-02-26 | Mon | 29.64 | -1.56 | 34 | -5.0% | |
| 13-02-26 | Fri | 31.2 | -0.06 | 150 | -0.2% | |
| 12-02-26 | Thu | 31.26 | -1.57 | 1.48k | -4.8% | |
| 11-02-26 | Wed | 32.83 | -1.72 | 1k | -5.0% | |
| 10-02-26 | Tue | 34.55 | -1.81 | 1k | -5.0% | |
| 09-02-26 | Mon | 36.36 | 1.66 | 5.58k | 4.8% | |
| 06-02-26 | Fri | 34.7 | 1.65 | 2.59k | 5.0% | |
| 05-02-26 | Thu | 33.05 | 1.57 | 1.61k | 5.0% | |
| 04-02-26 | Wed | 31.48 | 1.49 | 357 | 5.0% | |
| 03-02-26 | Tue | 29.99 | 1.42 | 543 | 5.0% | |
| 02-02-26 | Mon | 28.57 | 1.36 | 194 | 5.0% | |
| 01-02-26 | Sun | 27.21 | 1.29 | 451 | 5.0% | |
| 30-01-26 | Fri | 25.92 | -1.25 | 11.12k | -4.6% | |
| 29-01-26 | Thu | 27.17 | -1.42 | 23 | -5.0% | |
| 28-01-26 | Wed | 28.59 | -1.5 | 321 | -5.0% | |
| 27-01-26 | Tue | 30.09 | -1.56 | 603 | -4.9% | |
| 23-01-26 | Fri | 31.65 | 1.38 | 1.02k | 4.6% | |
| 22-01-26 | Thu | 30.27 | -1.59 | 2.5k | -5.0% | |
| 21-01-26 | Wed | 31.86 | -1.67 | 53 | -5.0% | |
| 20-01-26 | Tue | 33.53 | -1.76 | 2 | -5.0% | |
| 19-01-26 | Mon | 35.29 | -1.85 | 1 | -5.0% | |
| 16-01-26 | Fri | 37.14 | -1.95 | 8.91k | -5.0% | |
| 14-01-26 | Wed | 39.09 | 1.86 | 4.8k | 5.0% | |
| 13-01-26 | Tue | 37.23 | 0.02 | 18.04k | 0.1% | |
| 12-01-26 | Mon | 37.21 | 1.77 | 8.85k | 5.0% | |
| 09-01-26 | Fri | 35.44 | 1.4 | 573 | 4.1% | |
| 08-01-26 | Thu | 34.04 | 136 | -2.7% | ||
| 07-01-26 | Wed | |||||
| 06-01-26 | Tue | 35 | 1.65 | 9 | 4.9% | |
| 05-01-26 | Mon | 33.35 | -1.75 | 646 | -5.0% | |
| 02-01-26 | Fri | 35.1 | 1.52k | -4.9% | ||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | 36.92 | -0.74 | 75 | -2.0% | |
| 30-12-25 | Tue | 37.66 | 1.79 | 870 | 5.0% | |
| 29-12-25 | Mon | 35.87 | 0.95 | 2.64k | 2.7% | |
| 26-12-25 | Fri | 34.92 | 1.66 | 1.56k | 5.0% | |
| 24-12-25 | Wed | 33.26 | 1.58 | 2.1k | 5.0% | |
| 23-12-25 | Tue | 31.68 | 1.5 | 19.73k | 5.0% | |
| 22-12-25 | Mon | 30.18 | -1.58 | 101 | -5.0% | |
| 19-12-25 | Fri | 31.76 | -1.67 | 5 | -5.0% | |
| 18-12-25 | Thu | 33.43 | -1.75 | 576 | -5.0% | |
| 17-12-25 | Wed | 35.18 | -1.85 | 17 | -5.0% | |
| 16-12-25 | Tue | 37.03 | -1.94 | 137 | -5.0% | |
| 15-12-25 | Mon | 38.97 | -2.05 | 112 | -5.0% | |
| 12-12-25 | Fri | 41.02 | -2.15 | 466 | -5.0% | |
| 11-12-25 | Thu | 43.17 | -2.27 | 1 | -5.0% | |
| 10-12-25 | Wed | 45.44 | #N/A | 102 | -5.0% | |
| 09-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-12-25 | Mon | 47.83 | #N/A | 101 | -5.0% | |
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | 50.34 | #N/A | 401 | -5.0% | |
| 28-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-11-25 | Mon | 52.98 | #N/A | 10 | -5.0% | |
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | 55.76 | #N/A | 49.79k | -5.0% | |
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | 58.69 | #N/A | 1 | -5.0% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | 61.77 | #N/A | 1 | -5.0% | |
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 24-10-25 | Fri | 65.02 | -3.42 | 200 | -5.0% | |
| 23-10-25 | Thu | 68.44 | 3.25 | 2.96k | 5.0% | |
| 21-10-25 | Tue | 65.19 | 3.1 | 6.88k | 5.0% | |
| 20-10-25 | Mon | 62.09 | 2.95 | 6.08k | 5.0% | |
| 17-10-25 | Fri | 59.14 | -2.97 | 2k | -4.8% | |
| 16-10-25 | Thu | 62.11 | -2.72 | 2.65k | -4.2% | |
| 15-10-25 | Wed | 64.83 | -0.29 | 5.61k | -0.4% | |
| 14-10-25 | Tue | 65.12 | -3.03 | 1.75k | -4.4% | |
| 13-10-25 | Mon | 68.15 | -3.58 | 1.78k | -5.0% | |
| 10-10-25 | Fri | 71.73 | -0.96 | 13.5k | -1.3% | |
| 09-10-25 | Thu | 72.69 | 0.81 | 8.48k | 1.1% | |
| 08-10-25 | Wed | 71.88 | 2.42 | 23.32k | 3.5% | |
| 07-10-25 | Tue | 69.46 | -0.75 | 22.1k | -1.1% | |
| 06-10-25 | Mon | 70.21 | 2.95 | 20.23k | 4.4% | |
| 03-10-25 | Fri | 67.26 | 1.31 | 5.96k | 2.0% | |
| 01-10-25 | Wed | 65.95 | 1 | 6.79k | 1.5% | |
| 30-09-25 | Tue | 64.95 | 0.95 | 4.48k | 1.5% | |
| 29-09-25 | Mon | 64 | 0.76 | 5.32k | 1.2% | |
| 26-09-25 | Fri | 63.24 | 1.24 | 3.63k | 2.0% | |
| 25-09-25 | Thu | 62 | 0.02 | 2.6k | 0.0% | |
| 24-09-25 | Wed | 61.98 | -1.26 | 489 | -2.0% | |
| 23-09-25 | Tue | 63.24 | 1.24 | 6.01k | 2.0% | |
| 22-09-25 | Mon | 62 | 0 | 9.15k | 0.0% | |
| 19-09-25 | Fri | 62 | -0.76 | 5.69k | -1.2% | |
| 18-09-25 | Thu | 62.76 | 1.22 | 7.67k | 2.0% | |
| 17-09-25 | Wed | 61.54 | 1.2 | 19.88k | 2.0% | |
| 16-09-25 | Tue | 60.34 | 1.18 | 10.03k | 2.0% | |
| 15-09-25 | Mon | 59.16 | -1.2 | 23.69k | -2.0% | |
| 12-09-25 | Fri | 60.36 | 1.18 | 2.91k | 2.0% | |
| 11-09-25 | Thu | 59.18 | 1.16 | 10.27k | 2.0% | |
| 10-09-25 | Wed | 58.02 | 1.13 | 43.06k | 2.0% | |
| 09-09-25 | Tue | 56.89 | 1.11 | 70.78k | 2.0% | |
| 08-09-25 | Mon | 55.78 | -1.13 | 8.7k | -2.0% | |
| 05-09-25 | Fri | 56.91 | -1.16 | 8.77k | -2.0% | |
| 04-09-25 | Thu | 58.07 | -1.18 | 1.2k | -2.0% | |
| 03-09-25 | Wed | 59.25 | -1.2 | 3.17k | -2.0% | |
| 02-09-25 | Tue | 60.45 | -1.23 | 17.67k | -2.0% | |
| 01-09-25 | Mon | 61.68 | -1.25 | 11.34k | -2.0% | |
| 29-08-25 | Fri | 62.93 | -1.28 | 6.05k | -2.0% | |
| 28-08-25 | Thu | 64.21 | -1.31 | 2.85k | -2.0% | |
| 26-08-25 | Tue | 65.52 | 3.12 | 26.66k | 5.0% | |
| 25-08-25 | Mon | 62.4 | -0.74 | 93.05k | -1.2% | |
| 22-08-25 | Fri | 63.14 | 3 | 22.72k | 5.0% | |
| 21-08-25 | Thu | 60.14 | 2.86 | 18.67k | 5.0% | |
| 20-08-25 | Wed | 57.28 | 2.72 | 25.39k | 5.0% | |
| 19-08-25 | Tue | 54.56 | 2.59 | 13.22k | 5.0% | |
| 18-08-25 | Mon | 51.97 | 2.47 | 21.39k | 5.0% | |
| 14-08-25 | Thu | 49.5 | 0.97 | 11.72k | 2.0% | |
| 13-08-25 | Wed | 48.53 | 0.94 | 7.3k | 2.0% | |
| 12-08-25 | Tue | 47.59 | 0.93 | 8.72k | 2.0% | |
| 11-08-25 | Mon | 46.66 | 0.91 | 7.78k | 2.0% | |
| 08-08-25 | Fri | 45.75 | 0.89 | 8.75k | 2.0% | |
| 07-08-25 | Thu | 44.86 | 0 | 6.5k | 0.0% | |
| 06-08-25 | Wed | 44.86 | 0.87 | 3.49k | 2.0% | |
| 05-08-25 | Tue | 43.99 | 0.86 | 1.07k | 2.0% | |
| 04-08-25 | Mon | 43.13 | -0.88 | 6.95k | -2.0% | |
| 01-08-25 | Fri | 44.01 | -0.89 | 3.83k | -2.0% | |
| 31-07-25 | Thu | 44.9 | 0.07 | 11.4k | 0.2% | |
| 30-07-25 | Wed | 44.83 | 0.87 | 2.17k | 2.0% | |
| 29-07-25 | Tue | 43.96 | 0.86 | 4.19k | 2.0% | |
| 28-07-25 | Mon | 43.1 | -0.09 | 6.29k | -0.2% | |
| 25-07-25 | Fri | 43.19 | 0.84 | 10.45k | 2.0% | |
| 24-07-25 | Thu | 42.35 | 0.05 | 1.28k | 0.1% | |
| 23-07-25 | Wed | 42.3 | -0.04 | 866 | -0.1% | |
| 22-07-25 | Tue | 42.34 | 0.01 | 986 | 0.0% | |
| 21-07-25 | Mon | 42.33 | 0.83 | 10.98k | 2.0% | |
| 18-07-25 | Fri | 41.5 | 0.55 | 3.15k | 1.3% | |
| 17-07-25 | Thu | 40.95 | -0.82 | 16.09k | -2.0% | |
| 16-07-25 | Wed | 41.77 | -0.74 | 4.71k | -1.7% | |
| 15-07-25 | Tue | 42.51 | -0.85 | 1.33k | -2.0% | |
| 14-07-25 | Mon | 43.36 | -0.04 | 3.79k | -0.1% | |
| 11-07-25 | Fri | 43.4 | 0.85 | 11.74k | 2.0% | |
| 10-07-25 | Thu | 42.55 | 0.73 | 5.15k | 1.7% | |
| 09-07-25 | Wed | 41.82 | 0.82 | 4.87k | 2.0% | |
| 08-07-25 | Tue | 41 | 0.46 | 12.62k | 1.1% | |
| 07-07-25 | Mon | 40.54 | 1.93 | 19.07k | 5.0% | |
| 04-07-25 | Fri | 38.61 | 1.83 | 14.34k | 5.0% | |
| 03-07-25 | Thu | 36.78 | 1.71 | 14.29k | 4.9% | |
| 02-07-25 | Wed | 35.07 | 1.67 | 8.3k | 5.0% | |
| 01-07-25 | Tue | 33.4 | -1.09 | 8.66k | -3.2% | |
| 30-06-25 | Mon | 34.49 | 1.64 | 506 | 5.0% | |
| 27-06-25 | Fri | 32.85 | -1.1 | 23.7k | -3.2% | |
| 26-06-25 | Thu | 33.95 | -0.34 | 783 | -1.0% | |
| 25-06-25 | Wed | 34.29 | -0.92 | 2.97k | -2.6% | |
| 24-06-25 | Tue | 35.21 | -1.53 | 2.23k | -4.2% | |
| 23-06-25 | Mon | 36.74 | 1.24 | 774 | 3.5% | |
| 20-06-25 | Fri | 35.5 | 1.58 | 299 | 4.7% | |
| 19-06-25 | Thu | 33.92 | 1.68 | 4.35k | 4.9% | |
| 18-06-25 | Wed | 35.68 | -1.76 | 3.02k | -4.9% | |
| 17-06-25 | Tue | 34 | -1.34 | 1.5k | -3.8% | |
| 16-06-25 | Mon | 35.34 | 1.45 | 7.77k | 4.3% | |
| 13-06-25 | Fri | 33.89 | -1.41 | 7.15k | -4.0% | |
| 12-06-25 | Thu | 35.3 | -0.1 | 532 | -0.3% | |
| 11-06-25 | Wed | 35.4 | 0.25 | 373 | 0.7% | |
| 10-06-25 | Tue | 35.15 | 0.18 | 3.66k | 0.5% | |
| 09-06-25 | Mon | 34.97 | 1.66 | 10.35k | 5.0% | |
| 06-06-25 | Fri | 33.31 | -0.59 | 19.19k | -1.7% | |
| 05-06-25 | Thu | 33.9 | 0.67 | 536 | 2.0% | |
| 04-06-25 | Wed | 33.23 | -0.67 | 14.47k | -2.0% | |
| 03-06-25 | Tue | 33.9 | 0.44 | 9.22k | 1.3% | |
| 02-06-25 | Mon | 33.46 | 0.1 | 6.86k | 0.3% | |
| 30-05-25 | Fri | 33.36 | -1.14 | 91 | -3.3% | |
| 29-05-25 | Thu | 34.5 | 1.44 | 341 | 4.4% | |
| 28-05-25 | Wed | 33.06 | -1.15 | 16.72k | -3.4% | |
| 27-05-25 | Tue | 34.21 | -1.8 | 12.97k | -5.0% | |
| 26-05-25 | Mon | 36.01 | 1.71 | 3.3k | 5.0% | |
| 23-05-25 | Fri | 34.3 | -0.7 | 82 | -2.0% | |
| 22-05-25 | Thu | 35 | -0.17 | 200 | -0.5% | |
| 21-05-25 | Wed | 35.17 | -0.71 | 2.58k | -2.0% | |
| 20-05-25 | Tue | 35.88 | 0 | 283 | 0.0% | |
| 19-05-25 | Mon | 35.88 | -0.73 | 1.47k | -2.0% | |
| 16-05-25 | Fri | 36.61 | -0.74 | 165 | -2.0% | |
| 15-05-25 | Thu | 37.35 | 0.58 | 13.75k | 1.6% | |
| 14-05-25 | Wed | 36.77 | 0.72 | 8.51k | 2.0% | |
| 13-05-25 | Tue | 36.05 | 0.7 | 1.66k | 2.0% | |
| 12-05-25 | Mon | 35.35 | 0.69 | 3.25k | 2.0% | |
| 09-05-25 | Fri | 34.66 | 0.67 | 3.42k | 2.0% | |
| 08-05-25 | Thu | 33.99 | 0.66 | 9.83k | 2.0% | |
| 07-05-25 | Wed | 33.33 | 0.65 | 43.95k | 2.0% | |
| 06-05-25 | Tue | 32.68 | -0.38 | 41.15k | -1.1% | |
| 05-05-25 | Mon | 33.06 | 0.64 | 3 | 2.0% | |
| 02-05-25 | Fri | 32.42 | 0 | 17.17k | 0.0% | |
| 30-04-25 | Wed | 32.42 | 0.63 | 678 | 2.0% | |
| 29-04-25 | Tue | 31.79 | 0 | 714 | 0.0% | |
| 28-04-25 | Mon | 31.79 | -0.64 | 2.16k | -2.0% | |