Daulat Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	33.89	33.89	30.65	32.90	32.90	4.28%	788
May 13, 2026	34.50	34.50	31.05	31.55	31.55	-9.86%	6,683
May 12, 2026	33.00	35.00	31.50	35.00	35.00	8.12%	1,015
May 11, 2026	33.38	33.38	31.10	32.37	32.37	-3.03%	407
May 8, 2026	33.99	33.99	30.56	33.38	33.38	2.71%	2,463
May 7, 2026	33.00	33.00	31.12	32.50	32.50	-1.93%	804
May 6, 2026	34.99	34.99	32.29	33.14	33.14	3.50%	249
May 5, 2026	32.47	33.55	31.25	32.02	32.02	-1.87%	398
May 4, 2026	32.00	34.09	31.60	32.63	32.63	0.52%	998
Apr 30, 2026	31.21	34.95	31.21	32.46	32.46	-7.12%	2,140
Apr 29, 2026	33.00	38.90	33.00	34.95	34.95	5.91%	1,010
Apr 28, 2026	34.90	34.90	32.00	33.00	33.00	0.64%	570
Apr 27, 2026	35.70	35.70	32.40	32.79	32.79	-8.15%	7,307
Apr 24, 2026	37.17	37.17	35.00	35.70	35.70	-2.03%	2,290
Apr 23, 2026	33.50	40.21	33.34	36.44	36.44	8.74%	5,226
Apr 22, 2026	32.00	34.51	32.00	33.51	33.51	-6.76%	2,096
Apr 21, 2026	30.90	37.70	30.90	35.94	35.94	14.17%	17,801
Apr 20, 2026	29.35	31.94	29.35	31.48	31.48	1.32%	2,238
Apr 17, 2026	31.99	31.99	30.10	31.07	31.07	1.67%	447
Apr 16, 2026	31.89	31.89	29.65	30.56	30.56	1.43%	652
Apr 15, 2026	30.99	32.00	29.50	30.13	30.13	-2.78%	3,329
Apr 13, 2026	28.65	31.23	28.51	30.99	30.99	-2.79%	1,523
Apr 10, 2026	31.90	31.90	31.88	31.88	31.88	-2.06%	16
Apr 9, 2026	32.90	32.90	32.55	32.55	32.55	4.66%	263
Apr 8, 2026	32.99	32.99	30.00	31.10	31.10	0.19%	1,459
Apr 7, 2026	35.70	35.70	29.05	31.04	31.04	-3.24%	23,930
Apr 6, 2026	29.90	32.08	29.85	32.08	32.08	19.97%	14,060
Apr 2, 2026	25.57	27.08	25.57	26.74	26.74	4.29%	3,688
Apr 1, 2026	25.90	26.40	25.60	25.64	25.64	4.31%	322
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