Daulat Securities Limited (BOM:530171)
India · Delayed Price · Currency is INR 26.20
-1.05 (-3.85%)
At close: Aug 4, 2026
Daulat Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 27.12 | 27.39 | 25.80 | 26.20 | 26.20 | -3.85% | 1,832 |
| Aug 3, 2026 | 28.40 | 28.40 | 26.40 | 27.25 | 27.25 | 3.30% | 556 |
| Jul 31, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | 8 |
| Jul 30, 2026 | 28.25 | 28.25 | 26.11 | 26.38 | 26.38 | 1.74% | 607 |
| Jul 29, 2026 | 26.80 | 29.50 | 25.45 | 25.93 | 25.93 | -3.78% | 4,789 |
| Jul 28, 2026 | 27.99 | 27.99 | 26.36 | 26.95 | 26.95 | -3.72% | 1,926 |
| Jul 27, 2026 | 28.00 | 28.00 | 27.00 | 27.99 | 27.99 | -3.15% | 304 |
| Jul 24, 2026 | 28.00 | 28.90 | 27.00 | 28.90 | 28.90 | -0.34% | 17 |
| Jul 23, 2026 | 28.00 | 29.49 | 28.00 | 29.00 | 29.00 | -1.99% | 54 |
| Jul 22, 2026 | 29.00 | 30.30 | 25.50 | 29.59 | 29.59 | 0.99% | 1,444 |
| Jul 16, 2026 | 28.01 | 29.99 | 27.00 | 29.30 | 29.30 | 4.64% | 321 |
| Jul 15, 2026 | 28.00 | 28.99 | 28.00 | 28.00 | 28.00 | -3.45% | 252 |
| Jul 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Jul 10, 2026 | 28.00 | 29.99 | 26.10 | 29.00 | 29.00 | - | 80 |
| Jul 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Jul 8, 2026 | 28.01 | 29.00 | 27.30 | 29.00 | 29.00 | 0.03% | 612 |
| Jul 7, 2026 | 28.00 | 28.99 | 27.86 | 28.99 | 28.99 | 2.33% | 195 |
| Jul 6, 2026 | 28.50 | 28.99 | 27.30 | 28.33 | 28.33 | -4.93% | 1,340 |
| Jul 3, 2026 | 29.75 | 30.98 | 28.11 | 29.80 | 29.80 | 0.17% | 1,026 |
| Jul 2, 2026 | 28.50 | 29.90 | 28.50 | 29.75 | 29.75 | 6.21% | 1,008 |
| Jul 1, 2026 | 28.67 | 28.90 | 27.55 | 28.01 | 28.01 | -3.28% | 1,249 |
| Jun 30, 2026 | 31.85 | 31.85 | 28.87 | 28.96 | 28.96 | -9.36% | 2,522 |
| Jun 29, 2026 | 30.83 | 31.95 | 28.46 | 31.95 | 31.95 | 3.13% | 833 |
| Jun 25, 2026 | 30.00 | 31.00 | 30.00 | 30.98 | 30.98 | -2.55% | 1,051 |
| Jun 23, 2026 | 32.53 | 32.53 | 31.79 | 31.79 | 31.79 | -2.00% | 25 |
| Jun 22, 2026 | 30.40 | 34.90 | 30.40 | 32.44 | 32.44 | 8.75% | 5,782 |
| Jun 19, 2026 | 27.80 | 30.40 | 27.00 | 29.83 | 29.83 | 1.12% | 1,025 |
| Jun 17, 2026 | 29.70 | 30.00 | 27.21 | 29.50 | 29.50 | -0.67% | 736 |
| Jun 16, 2026 | 27.05 | 29.80 | 27.05 | 29.70 | 29.70 | 4.21% | 330 |
| Jun 15, 2026 | 28.00 | 30.45 | 28.00 | 28.50 | 28.50 | -1.38% | 22 |
| Jun 12, 2026 | 28.90 | 28.90 | 27.50 | 28.90 | 28.90 | - | 395 |
| Jun 11, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 6.64% | 532 |
| Jun 10, 2026 | 28.90 | 28.90 | 27.10 | 27.10 | 27.10 | 0.18% | 282 |
| Jun 9, 2026 | 27.10 | 27.80 | 26.00 | 27.05 | 27.05 | 2.19% | 1,384 |
| Jun 8, 2026 | 27.35 | 29.30 | 26.46 | 26.47 | 26.47 | -8.72% | 1,400 |
| Jun 5, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,113 |
| Jun 4, 2026 | 28.26 | 29.10 | 28.00 | 29.00 | 29.00 | 2.11% | 656 |
| Jun 3, 2026 | 27.50 | 28.45 | 26.45 | 28.40 | 28.40 | 3.27% | 7,484 |
| Jun 2, 2026 | 27.90 | 28.49 | 27.50 | 27.50 | 27.50 | -1.43% | 181 |
| Jun 1, 2026 | 28.12 | 28.12 | 26.00 | 27.90 | 27.90 | -0.92% | 6,068 |
| May 29, 2026 | 29.51 | 29.51 | 27.00 | 28.16 | 28.16 | -6.20% | 13,078 |
| May 27, 2026 | 31.29 | 31.29 | 29.51 | 30.02 | 30.02 | -4.06% | 493 |
| May 26, 2026 | 30.05 | 31.29 | 29.70 | 31.29 | 31.29 | 2.09% | 714 |
| May 25, 2026 | 30.25 | 32.49 | 30.25 | 30.65 | 30.65 | -2.94% | 529 |
| May 22, 2026 | 31.90 | 31.90 | 30.00 | 31.58 | 31.58 | -1.59% | 1,154 |
| May 21, 2026 | 32.00 | 32.09 | 32.00 | 32.09 | 32.09 | -0.59% | 10 |
| May 20, 2026 | 30.00 | 32.28 | 30.00 | 32.28 | 32.28 | 7.46% | 48 |
| May 19, 2026 | 31.21 | 31.96 | 30.00 | 30.04 | 30.04 | -4.03% | 350 |
| May 18, 2026 | 31.00 | 32.39 | 30.00 | 31.30 | 31.30 | -4.86% | 47 |
| May 15, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 1 |