Daulat Securities Limited (BOM:530171)
India · Delayed Price · Currency is INR 29.85
0.00 (0.00%)
At close: Oct 5, 2026
Daulat Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 25.00 | 27.12 | 25.00 | 26.70 | 26.70 | -0.60% | 1,845 |
| Aug 10, 2026 | 27.16 | 27.16 | 26.85 | 26.86 | 26.86 | -0.63% | 164 |
| Aug 7, 2026 | 26.05 | 27.29 | 26.05 | 27.03 | 27.03 | -0.95% | 588 |
| Aug 6, 2026 | 27.44 | 27.44 | 26.01 | 27.29 | 27.29 | -0.55% | 1,175 |
| Aug 5, 2026 | 27.85 | 27.85 | 27.44 | 27.44 | 27.44 | 4.73% | 249 |
| 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 |