Daulat Securities Limited (BOM:530171)
India · Delayed Price · Currency is INR 24.58
-0.91 (-3.57%)
At close: Mar 30, 2026
Daulat Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 25.49 | 26.89 | 24.50 | 24.58 | 24.58 | -3.57% | 648 |
| Mar 27, 2026 | 26.75 | 26.83 | 24.10 | 25.49 | 25.49 | -4.78% | 1,013 |
| Mar 25, 2026 | 25.71 | 27.89 | 25.71 | 26.77 | 26.77 | -0.22% | 144 |
| Mar 24, 2026 | 25.45 | 26.89 | 25.45 | 26.83 | 26.83 | 2.92% | 1,122 |
| Mar 23, 2026 | 27.29 | 27.29 | 25.25 | 26.07 | 26.07 | -2.54% | 560 |
| Mar 20, 2026 | 28.85 | 28.85 | 26.51 | 26.75 | 26.75 | -2.76% | 2,598 |
| Mar 19, 2026 | 29.48 | 29.48 | 26.30 | 27.51 | 27.51 | -6.68% | 363 |
| Mar 18, 2026 | 29.73 | 29.73 | 29.45 | 29.48 | 29.48 | -0.84% | 144 |
| Mar 17, 2026 | 29.80 | 29.89 | 28.50 | 29.73 | 29.73 | 6.18% | 266 |
| Mar 16, 2026 | 29.00 | 30.00 | 27.61 | 28.00 | 28.00 | -2.71% | 1,842 |
| Mar 13, 2026 | 29.00 | 29.00 | 26.31 | 28.78 | 28.78 | 4.50% | 2,011 |
| Mar 12, 2026 | 27.90 | 30.00 | 26.60 | 27.54 | 27.54 | -3.06% | 4,049 |
| Mar 11, 2026 | 31.80 | 31.80 | 27.31 | 28.41 | 28.41 | -9.98% | 5,082 |
| Mar 10, 2026 | 29.72 | 31.97 | 27.15 | 31.56 | 31.56 | 8.83% | 2,220 |
| Mar 9, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -5.20% | 184 |
| Mar 6, 2026 | 30.60 | 30.60 | 30.00 | 30.59 | 30.59 | 1.97% | 449 |
| Mar 5, 2026 | 31.00 | 31.00 | 29.66 | 30.00 | 30.00 | 0.33% | 865 |
| Mar 4, 2026 | 28.30 | 30.00 | 27.00 | 29.90 | 29.90 | 6.71% | 765 |
| Mar 2, 2026 | 31.50 | 31.50 | 27.60 | 28.02 | 28.02 | -7.98% | 2,654 |
| Feb 27, 2026 | 29.00 | 31.50 | 28.20 | 30.45 | 30.45 | 4.96% | 665 |
| Feb 26, 2026 | 31.12 | 31.21 | 29.00 | 29.01 | 29.01 | -7.05% | 565 |
| Feb 25, 2026 | 28.05 | 32.98 | 28.05 | 31.21 | 31.21 | 8.22% | 686 |
| Feb 24, 2026 | 31.98 | 31.98 | 28.22 | 28.84 | 28.84 | -9.82% | 1,243 |
| Feb 23, 2026 | 32.00 | 32.16 | 29.29 | 31.98 | 31.98 | 6.71% | 176 |
| Feb 20, 2026 | 31.88 | 31.88 | 29.00 | 29.97 | 29.97 | -5.99% | 1,792 |
| Feb 19, 2026 | 32.47 | 32.47 | 30.98 | 31.88 | 31.88 | 2.84% | 334 |
| Feb 18, 2026 | 30.00 | 32.31 | 28.92 | 31.00 | 31.00 | 1.71% | 1,659 |
| Feb 17, 2026 | 33.99 | 33.99 | 28.55 | 30.48 | 30.48 | 0.13% | 531 |
| Feb 16, 2026 | 32.32 | 32.32 | 29.00 | 30.44 | 30.44 | -1.23% | 146 |
| Feb 13, 2026 | 31.50 | 34.00 | 30.00 | 30.82 | 30.82 | 0.39% | 960 |
| Feb 12, 2026 | 30.50 | 31.00 | 28.51 | 30.70 | 30.70 | 2.33% | 1,436 |
| Feb 11, 2026 | 30.50 | 30.50 | 29.00 | 30.00 | 30.00 | 0.67% | 356 |
| Feb 10, 2026 | 30.00 | 31.98 | 29.02 | 29.80 | 29.80 | 0.88% | 4,687 |
| Feb 9, 2026 | 31.49 | 31.49 | 29.50 | 29.54 | 29.54 | 1.58% | 3,151 |
| Feb 6, 2026 | 30.00 | 30.00 | 28.99 | 29.08 | 29.08 | 3.12% | 85 |
| Feb 5, 2026 | 31.00 | 31.00 | 27.40 | 28.20 | 28.20 | -8.68% | 3,332 |
| Feb 4, 2026 | 31.74 | 31.74 | 29.12 | 30.88 | 30.88 | 2.83% | 1,560 |
| Feb 3, 2026 | 30.70 | 30.79 | 29.25 | 30.03 | 30.03 | -2.47% | 336 |
| Feb 2, 2026 | 29.00 | 31.49 | 28.11 | 30.79 | 30.79 | 1.18% | 1,071 |
| Feb 1, 2026 | 29.38 | 31.95 | 29.00 | 30.43 | 30.43 | 3.57% | 1,979 |
| Jan 30, 2026 | 29.90 | 29.90 | 28.00 | 29.38 | 29.38 | 3.89% | 2,432 |
| Jan 29, 2026 | 31.85 | 31.85 | 27.08 | 28.28 | 28.28 | -0.77% | 2,335 |
| Jan 28, 2026 | 28.10 | 29.59 | 27.00 | 28.50 | 28.50 | 3.45% | 2,622 |
| Jan 27, 2026 | 31.00 | 31.00 | 26.80 | 27.55 | 27.55 | -7.83% | 486 |
| Jan 23, 2026 | 28.13 | 29.99 | 28.05 | 29.89 | 29.89 | 6.26% | 94 |
| Jan 22, 2026 | 28.00 | 29.28 | 27.75 | 28.13 | 28.13 | 2.07% | 627 |
| Jan 21, 2026 | 28.68 | 30.39 | 27.50 | 27.56 | 27.56 | -3.94% | 2,025 |
| Jan 20, 2026 | 30.33 | 30.47 | 28.52 | 28.69 | 28.69 | -5.87% | 428 |
| Jan 19, 2026 | 31.21 | 31.99 | 30.01 | 30.48 | 30.48 | -2.34% | 854 |
| Jan 16, 2026 | 31.00 | 32.50 | 31.00 | 31.21 | 31.21 | -1.82% | 147 |