Daulat Securities Limited (BOM:530171)
India · Delayed Price · Currency is INR 36.07
-1.93 (-5.08%)
At close: Sep 23, 2025
Daulat Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 37.90 | 37.98 | 35.95 | 36.07 | 36.07 | -5.08% | 2,159 |
| Sep 22, 2025 | 39.50 | 39.50 | 36.25 | 38.00 | 38.00 | 0.50% | 3,354 |
| Sep 19, 2025 | 37.45 | 38.31 | 37.45 | 37.81 | 37.81 | -1.56% | 586 |
| Sep 18, 2025 | 33.31 | 39.50 | 33.31 | 38.41 | 38.41 | 5.20% | 1,434 |
| Sep 17, 2025 | 40.00 | 40.00 | 36.50 | 36.51 | 36.51 | -3.51% | 656 |
| Sep 16, 2025 | 40.00 | 40.00 | 35.60 | 37.84 | 37.84 | -1.18% | 950 |
| Sep 15, 2025 | 37.00 | 39.00 | 36.61 | 38.29 | 38.29 | 4.59% | 3,269 |
| Sep 12, 2025 | 39.98 | 39.98 | 36.60 | 36.61 | 36.61 | -3.40% | 476 |
| Sep 11, 2025 | 37.99 | 38.00 | 35.07 | 37.90 | 37.90 | 0.40% | 3,079 |
| Sep 10, 2025 | 36.10 | 39.44 | 35.36 | 37.75 | 37.75 | 0.05% | 1,111 |
| Sep 9, 2025 | 37.50 | 37.73 | 36.50 | 37.73 | 37.73 | - | 705 |
| Sep 8, 2025 | 35.10 | 38.40 | 35.10 | 37.73 | 37.73 | -1.62% | 2,838 |
| Sep 5, 2025 | 41.05 | 41.05 | 38.31 | 38.35 | 38.35 | 2.27% | 171 |
| Sep 4, 2025 | 37.71 | 37.71 | 36.30 | 37.50 | 37.50 | -0.56% | 357 |
| Sep 3, 2025 | 36.00 | 38.17 | 36.00 | 37.71 | 37.71 | -1.23% | 1,186 |
| Sep 2, 2025 | 41.05 | 41.05 | 35.46 | 38.18 | 38.18 | 3.22% | 1,311 |
| Sep 1, 2025 | 37.00 | 37.00 | 35.15 | 36.99 | 36.99 | -1.31% | 311 |
| Aug 29, 2025 | 37.49 | 37.49 | 36.55 | 37.48 | 37.48 | -0.56% | 168 |
| Aug 28, 2025 | 37.00 | 37.69 | 37.00 | 37.69 | 37.69 | -0.50% | 38 |
| Aug 26, 2025 | 36.68 | 39.50 | 36.00 | 37.88 | 37.88 | 3.78% | 1,356 |
| Aug 25, 2025 | 36.78 | 37.53 | 35.15 | 36.50 | 36.50 | -2.74% | 411 |
| Aug 22, 2025 | 35.57 | 38.29 | 35.57 | 37.53 | 37.53 | 9.35% | 1,685 |
| Aug 21, 2025 | 34.01 | 37.00 | 34.01 | 34.32 | 34.32 | -0.58% | 385 |
| Aug 20, 2025 | 34.57 | 36.95 | 33.31 | 34.52 | 34.52 | -2.15% | 776 |
| Aug 19, 2025 | 33.57 | 35.49 | 33.57 | 35.28 | 35.28 | 5.50% | 1,458 |
| Aug 18, 2025 | 36.95 | 36.95 | 32.90 | 33.44 | 33.44 | -5.32% | 3,989 |
| Aug 14, 2025 | 38.40 | 38.40 | 35.00 | 35.32 | 35.32 | 0.68% | 738 |
| Aug 13, 2025 | 35.00 | 39.50 | 33.50 | 35.08 | 35.08 | -5.50% | 2,130 |
| Aug 12, 2025 | 36.00 | 37.12 | 36.00 | 37.12 | 37.12 | - | 381 |
| Aug 11, 2025 | 37.18 | 38.30 | 35.00 | 37.12 | 37.12 | 0.32% | 267 |
| Aug 8, 2025 | 38.45 | 38.50 | 37.00 | 37.00 | 37.00 | -3.77% | 66 |
| Aug 7, 2025 | 39.69 | 39.69 | 37.50 | 38.45 | 38.45 | 1.18% | 780 |
| Aug 6, 2025 | 36.26 | 39.50 | 36.26 | 38.00 | 38.00 | 2.70% | 726 |
| Aug 5, 2025 | 38.00 | 38.50 | 37.00 | 37.00 | 37.00 | -1.75% | 634 |
| Aug 4, 2025 | 39.50 | 39.50 | 37.60 | 37.66 | 37.66 | -2.64% | 1,013 |
| Aug 1, 2025 | 37.50 | 39.75 | 37.50 | 38.68 | 38.68 | -3.03% | 1,089 |
| Jul 31, 2025 | 39.00 | 45.00 | 38.00 | 39.89 | 39.89 | 0.23% | 66 |
| Jul 30, 2025 | 38.50 | 46.00 | 37.50 | 39.80 | 39.80 | 3.38% | 3,031 |
| Jul 29, 2025 | 40.00 | 40.00 | 36.63 | 38.50 | 38.50 | - | 355 |
| Jul 28, 2025 | 40.00 | 40.00 | 37.50 | 38.50 | 38.50 | 4.25% | 450 |
| Jul 25, 2025 | 44.50 | 44.50 | 36.50 | 36.93 | 36.93 | -2.82% | 1,495 |
| Jul 24, 2025 | 36.06 | 38.50 | 36.06 | 38.00 | 38.00 | 2.34% | 718 |
| Jul 23, 2025 | 37.50 | 38.39 | 37.00 | 37.13 | 37.13 | -3.13% | 1,877 |
| Jul 22, 2025 | 40.00 | 40.00 | 38.00 | 38.33 | 38.33 | 0.66% | 439 |
| Jul 21, 2025 | 38.05 | 40.00 | 38.00 | 38.08 | 38.08 | -1.09% | 1,440 |
| Jul 18, 2025 | 39.90 | 39.90 | 38.50 | 38.50 | 38.50 | 1.05% | 602 |
| Jul 17, 2025 | 38.40 | 39.40 | 38.02 | 38.10 | 38.10 | -0.52% | 1,333 |
| Jul 16, 2025 | 39.99 | 39.99 | 38.26 | 38.30 | 38.30 | 0.16% | 305 |
| Jul 15, 2025 | 39.87 | 39.87 | 38.05 | 38.24 | 38.24 | -1.21% | 309 |
| Jul 14, 2025 | 37.72 | 38.90 | 37.54 | 38.71 | 38.71 | 1.65% | 876 |