Desh Rakshak Aushdhalaya Limited (BOM:531521)
India · Delayed Price · Currency is INR 32.00
0.00 (0.00%)
At close: Jan 16, 2026
Desh Rakshak Aushdhalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 300 |
| Dec 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 400 |
| Dec 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 500 |
| Dec 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.95% | 1,400 |
| Dec 19, 2025 | 32.09 | 32.09 | 30.49 | 30.49 | 30.49 | -4.99% | 300 |
| Dec 18, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -4.97% | 300 |
| Dec 12, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - | 100 |
| Dec 11, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - | 1,000 |
| Dec 10, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.99% | 100 |
| Dec 9, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - | 700 |
| Dec 8, 2025 | 35.90 | 35.90 | 33.44 | 33.44 | 33.44 | -5.00% | 600 |
| Dec 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 1,200 |
| Dec 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.86% | 100 |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 400 |
| Nov 26, 2025 | 36.92 | 40.80 | 36.92 | 37.00 | 37.00 | -4.79% | 1,200 |
| Nov 25, 2025 | 40.90 | 40.90 | 38.86 | 38.86 | 38.86 | -4.99% | 500 |
| Nov 24, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -4.99% | 400 |
| Nov 21, 2025 | 47.57 | 47.57 | 43.05 | 43.05 | 43.05 | -4.99% | 1,100 |
| Nov 20, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 4.98% | 200 |
| Nov 19, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 4.99% | 300 |
| Nov 18, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 4.98% | 1,900 |
| Nov 17, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 4.99% | 700 |
| Nov 14, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 4.98% | 300 |
| Nov 13, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 4.99% | 1,800 |
| Nov 12, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 5.00% | 1,300 |
| Nov 11, 2025 | 30.62 | 32.24 | 30.62 | 32.23 | 32.23 | - | 6,500 |
| Nov 10, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -4.98% | 100 |
| Nov 7, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -4.99% | 100 |
| Nov 6, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -4.98% | 300 |
| Nov 4, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -4.98% | 500 |
| Nov 3, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -5.00% | 300 |
| Oct 31, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -5.00% | 100 |
| Oct 30, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -4.99% | 100 |
| Oct 29, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -4.99% | 100 |
| Oct 28, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -4.99% | 100 |
| Oct 27, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -4.99% | 100 |
| Oct 24, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -4.98% | 200 |
| Oct 23, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -4.99% | 200 |
| Oct 21, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -4.99% | 100 |
| Sep 25, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -4.99% | 400 |
| Sep 23, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -5.00% | 100 |
| Sep 16, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -4.99% | 700 |
| Sep 12, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | -4.99% | 100 |
| Sep 11, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -4.99% | 2,200 |
| Sep 2, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -2.00% | 100 |
| Aug 26, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -1.99% | 700 |
| Aug 13, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -2.00% | 100 |
| Aug 12, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -1.99% | 100 |
| Aug 11, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -2.00% | 200 |
| Aug 7, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | -1.99% | 100 |