Register for streaming realtime charts, analysis tools, and prices.
DIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 43.83 | 0.16 | 0.37% | 44.29 | 45.08 | 43.745 | 328,096 |
| May 02 2024 | 43.67 | 0.48 | 1.11% | 43.66 | 43.88 | 43.0589 | 238,248 |
| May 01 2024 | 43.19 | -0.91 | -2.06% | 44.11 | 44.155 | 43.02 | 262,852 |
| Apr 30 2024 | 44.10 | -0.50 | -1.12% | 44.00 | 45.34 | 43.71 | 343,616 |
| Apr 29 2024 | 44.60 | -0.57 | -1.26% | 45.49 | 45.57 | 44.18 | 334,080 |
| Apr 26 2024 | 45.17 | -0.51 | -1.12% | 45.54 | 46.00 | 44.995 | 259,885 |
| Apr 25 2024 | 45.68 | 0.39 | 0.86% | 44.89 | 46.255 | 44.615 | 325,354 |
| Apr 24 2024 | 45.29 | 0.14 | 0.31% | 44.96 | 45.55 | 44.885 | 331,459 |
| Apr 23 2024 | 45.15 | 0.93 | 2.10% | 44.35 | 45.227 | 44.26 | 249,767 |
| Apr 22 2024 | 44.22 | 0.87 | 2.01% | 43.44 | 44.34 | 43.23 | 274,028 |
| Apr 19 2024 | 43.35 | 0.52 | 1.21% | 42.59 | 43.495 | 42.59 | 300,698 |
| Apr 18 2024 | 42.83 | 0.40 | 0.94% | 42.63 | 43.36 | 42.29 | 284,102 |
| Apr 17 2024 | 42.43 | -0.96 | -2.21% | 43.78 | 43.965 | 42.41 | 285,087 |
| Apr 16 2024 | 43.39 | 0.06 | 0.14% | 43.09 | 43.71 | 42.445 | 324,864 |
| Apr 15 2024 | 43.33 | 0.51 | 1.19% | 43.00 | 43.64 | 42.62 | 315,072 |
| Apr 12 2024 | 42.82 | -0.69 | -1.59% | 43.44 | 43.60 | 42.61 | 226,315 |
| Apr 11 2024 | 43.51 | 0.00 | 0.00% | 43.71 | 43.87 | 43.09 | 256,833 |
| Apr 10 2024 | 43.51 | -0.83 | -1.87% | 43.50 | 43.64 | 42.70 | 304,996 |
| Apr 09 2024 | 44.34 | -0.03 | -0.07% | 44.16 | 44.69 | 43.92 | 294,406 |
| Apr 08 2024 | 44.37 | 1.15 | 2.66% | 43.42 | 44.49 | 43.42 | 332,451 |
| Apr 05 2024 | 43.22 | -0.87 | -1.97% | 44.00 | 44.2651 | 43.08 | 501,405 |
| Apr 04 2024 | 44.09 | -0.93 | -2.07% | 45.32 | 46.075 | 44.02 | 334,948 |
| Apr 03 2024 | 45.02 | -0.13 | -0.29% | 45.00 | 45.58 | 45.00 | 280,669 |
| Apr 02 2024 | 45.15 | -1.19 | -2.57% | 46.02 | 46.275 | 44.88 | 285,315 |
| Apr 01 2024 | 46.34 | -0.14 | -0.30% | 46.82 | 47.19 | 45.79 | 365,982 |
| Mar 28 2024 | 46.48 | 0.30 | 0.65% | 46.34 | 47.25 | 46.27 | 201,674 |
| Mar 27 2024 | 46.18 | 1.24 | 2.76% | 45.32 | 46.39 | 45.32 | 246,191 |
| Mar 26 2024 | 44.94 | 0.24 | 0.54% | 45.07 | 45.36 | 44.55 | 230,153 |
| Mar 25 2024 | 44.70 | 0.68 | 1.54% | 44.45 | 45.28 | 44.45 | 257,942 |
| Mar 22 2024 | 44.02 | -0.91 | -2.03% | 45.04 | 45.52 | 43.94 | 408,288 |
| Mar 21 2024 | 44.93 | -1.99 | -4.24% | 46.72 | 46.845 | 44.69 | 747,183 |
| Mar 20 2024 | 46.92 | 0.54 | 1.16% | 46.26 | 47.52 | 46.26 | 298,182 |
| Mar 19 2024 | 46.38 | -0.54 | -1.15% | 46.41 | 46.61 | 45.5718 | 293,589 |
| Mar 18 2024 | 46.92 | -0.58 | -1.22% | 47.50 | 47.61 | 46.47 | 341,471 |
| Mar 15 2024 | 47.50 | 0.05 | 0.11% | 47.14 | 48.39 | 46.58 | 512,591 |
| Mar 14 2024 | 47.45 | -0.87 | -1.80% | 48.20 | 48.20 | 47.175 | 192,822 |
| Mar 13 2024 | 48.32 | 0.08 | 0.17% | 48.02 | 49.28 | 47.86 | 230,910 |
| Mar 12 2024 | 48.24 | -0.26 | -0.54% | 48.64 | 48.855 | 48.00 | 275,421 |
| Mar 11 2024 | 48.50 | -1.86 | -3.69% | 50.13 | 50.59 | 48.49 | 288,241 |
| Mar 08 2024 | 50.36 | -0.01 | -0.02% | 50.75 | 51.35 | 50.24 | 216,485 |
| Mar 07 2024 | 50.37 | -0.43 | -0.85% | 51.02 | 51.07 | 49.79 | 172,894 |
| Mar 06 2024 | 50.80 | 1.10 | 2.21% | 49.88 | 51.10 | 49.76 | 181,925 |
| Mar 05 2024 | 49.70 | 1.74 | 3.63% | 47.71 | 50.41 | 47.57 | 283,576 |
| Mar 04 2024 | 47.96 | -1.10 | -2.24% | 49.75 | 50.57 | 47.89 | 300,386 |
| Mar 01 2024 | 49.06 | 0.55 | 1.13% | 48.49 | 49.645 | 47.18 | 293,639 |
| Feb 29 2024 | 48.51 | 2.01 | 4.32% | 47.49 | 48.91 | 46.36 | 524,239 |
| Feb 28 2024 | 46.50 | 0.33 | 0.71% | 49.96 | 49.96 | 44.83 | 561,615 |
| Feb 27 2024 | 46.17 | 0.41 | 0.90% | 45.25 | 46.605 | 45.25 | 273,792 |
| Feb 26 2024 | 45.76 | 0.06 | 0.13% | 45.85 | 46.53 | 45.415 | 226,354 |
| Feb 23 2024 | 45.70 | 0.27 | 0.59% | 45.23 | 46.19 | 45.17 | 228,310 |
| Feb 22 2024 | 45.43 | 1.08 | 2.44% | 44.80 | 45.46 | 44.365 | 175,046 |
| Feb 21 2024 | 44.35 | -0.53 | -1.18% | 44.84 | 45.03 | 44.17 | 132,694 |
| Feb 20 2024 | 44.88 | 0.08 | 0.18% | 44.51 | 45.21 | 44.50 | 172,560 |
| Feb 16 2024 | 44.80 | 0.19 | 0.43% | 44.14 | 45.59 | 43.60 | 189,050 |
| Feb 15 2024 | 44.61 | 0.86 | 1.97% | 44.10 | 45.20 | 43.8681 | 233,973 |
| Feb 14 2024 | 43.75 | -0.33 | -0.75% | 44.71 | 44.74 | 42.86 | 212,744 |
| Feb 13 2024 | 44.08 | -2.44 | -5.25% | 45.01 | 45.41 | 43.80 | 269,605 |
| Feb 12 2024 | 46.52 | 0.79 | 1.73% | 45.80 | 47.09 | 45.7997 | 142,463 |
| Feb 09 2024 | 45.73 | -0.92 | -1.97% | 46.59 | 46.845 | 45.48 | 198,634 |
| Feb 08 2024 | 46.65 | 1.34 | 2.96% | 45.57 | 46.67 | 45.115 | 142,081 |
| Feb 07 2024 | 45.31 | -0.75 | -1.63% | 46.27 | 46.55 | 45.11 | 153,660 |
| Feb 06 2024 | 46.06 | 0.75 | 1.66% | 45.22 | 46.67 | 45.04 | 117,780 |
| Feb 05 2024 | 45.31 | -1.66 | -3.53% | 46.22 | 46.22 | 45.1865 | 163,288 |
