Daulat Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	28.00	28.00	27.00	28.00	28.00	-1.06%	41
Oct 23, 2026	28.34	28.34	28.30	28.30	28.30	-2.08%	6
Oct 22, 2026	28.90	28.90	28.90	28.90	28.90	0.03%	7
Oct 21, 2026	27.51	29.50	26.05	28.89	28.89	2.48%	402
Oct 19, 2026	28.79	30.00	26.35	28.19	28.19	-1.43%	707
Oct 16, 2026	29.15	30.00	28.50	28.60	28.60	-7.59%	1,905
Oct 15, 2026	31.00	31.00	30.95	30.95	30.95	3.65%	13
Oct 14, 2026	29.40	32.02	29.40	29.86	29.86	8.50%	422
Oct 13, 2026	31.02	31.02	26.06	27.52	27.52	-6.93%	194
Oct 12, 2026	29.80	29.80	29.55	29.57	29.57	6.14%	74
Oct 9, 2026	29.85	29.99	27.31	27.86	27.86	-7.13%	318
Oct 8, 2026	31.00	31.00	27.77	30.00	30.00	-3.23%	153
Oct 7, 2026	29.50	31.00	29.50	31.00	31.00	3.85%	165
Oct 5, 2026	30.48	30.63	29.10	29.85	29.85	-2.07%	206
Oct 1, 2026	28.97	31.99	28.97	30.48	30.48	5.21%	1,247
Sep 30, 2026	29.49	34.00	27.65	28.97	28.97	-1.76%	2,009
Sep 29, 2026	29.61	29.61	28.01	29.49	29.49	-2.38%	462
Sep 28, 2026	28.25	31.10	28.13	30.21	30.21	0.70%	901
Sep 25, 2026	29.82	30.50	29.70	30.00	30.00	0.37%	4,394
Sep 24, 2026	28.00	29.90	27.80	29.89	29.89	2.01%	203
Sep 23, 2026	27.21	29.40	27.21	29.30	29.30	7.68%	1,179
Sep 22, 2026	27.05	28.00	27.05	27.21	27.21	-3.51%	2,653
Sep 21, 2026	27.00	29.22	27.00	28.20	28.20	4.44%	1,975
Sep 18, 2026	26.54	28.00	26.50	27.00	27.00	1.77%	15,710
Sep 17, 2026	27.50	28.39	26.53	26.53	26.53	-2.68%	332
Sep 16, 2026	27.20	28.90	25.87	27.26	27.26	-5.54%	1,550
Sep 15, 2026	28.00	29.45	28.00	28.86	28.86	-1.03%	54
Sep 11, 2026	29.16	29.16	29.16	29.16	29.16	-	28
Sep 10, 2026	29.99	33.87	26.60	29.16	29.16	3.29%	4,008
Sep 9, 2026	26.35	29.00	26.35	28.23	28.23	0.32%	125
Sep 8, 2026	29.00	29.00	28.00	28.14	28.14	-4.29%	735
Sep 7, 2026	29.06	29.40	27.51	29.40	29.40	1.17%	556
Sep 4, 2026	29.35	29.35	27.75	29.06	29.06	-1.16%	1,522
Sep 3, 2026	28.06	29.55	27.15	29.40	29.40	4.26%	1,920
Sep 2, 2026	28.20	28.20	28.20	28.20	28.20	-0.49%	2
Sep 1, 2026	27.00	28.49	27.00	28.34	28.34	-0.53%	158
Aug 31, 2026	30.50	30.50	26.00	28.49	28.49	-0.04%	346
Aug 28, 2026	28.50	28.50	28.50	28.50	28.50	4.70%	1
Aug 27, 2026	27.22	27.22	27.22	27.22	27.22	-2.02%	13
Aug 26, 2026	27.78	27.78	27.78	27.78	27.78	-0.61%	7
Aug 25, 2026	28.00	28.00	26.85	27.95	27.95	4.10%	273
Aug 24, 2026	28.60	28.60	26.85	26.85	26.85	4.56%	410
Aug 21, 2026	27.10	28.50	25.50	25.68	25.68	-10.83%	2,164
Aug 20, 2026	26.65	29.40	26.65	28.80	28.80	1.05%	603
Aug 19, 2026	27.50	28.60	27.50	28.50	28.50	1.82%	16
Aug 18, 2026	28.60	29.70	27.05	27.99	27.99	-2.30%	5,102
Aug 17, 2026	29.30	29.80	27.35	28.65	28.65	-1.21%	3,285
Aug 14, 2026	25.96	30.99	25.96	29.00	29.00	11.71%	9,576
Aug 13, 2026	26.87	27.00	25.50	25.96	25.96	-3.39%	1,329
Aug 12, 2026	26.49	26.89	25.50	26.87	26.87	0.64%	310