Desh Rakshak Aushdhalaya Limited (BOM:531521)
India · Delayed Price · Currency is INR 34.87
+1.66 (5.00%)
At close: May 26, 2026
Desh Rakshak Aushdhalaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 34.87 | 34.87 | 34.75 | 34.87 | 34.87 | 5.00% | 600 |
| May 25, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 5.00% | 900 |
| May 22, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 4.98% | 100 |
| May 21, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 4.98% | 400 |
| May 19, 2026 | 26.79 | 28.70 | 26.79 | 28.70 | 28.70 | 4.97% | 300 |
| May 18, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 4.99% | 100 |
| May 12, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 5.00% | 100 |
| May 6, 2026 | 22.50 | 24.80 | 22.45 | 24.80 | 24.80 | 5.00% | 900 |
| Apr 30, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 4.98% | 100 |
| Apr 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.85% | 100 |
| Apr 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.68% | 900 |
| Apr 10, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -4.66% | 1,100 |
| Apr 9, 2026 | 26.46 | 26.46 | 25.68 | 25.75 | 25.75 | -4.63% | 3,100 |
| Apr 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 300 |
| Mar 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 200 |
| Mar 18, 2026 | 28.03 | 28.03 | 27.00 | 27.00 | 27.00 | 1.12% | 200 |
| Mar 17, 2026 | 26.79 | 26.79 | 26.70 | 26.70 | 26.70 | 4.62% | 200 |
| Mar 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 4.98% | 100 |
| Mar 13, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 4.97% | 100 |
| Mar 4, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -4.97% | 800 |
| Mar 2, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - | 100 |
| Feb 27, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -4.99% | 100 |
| Feb 23, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 1,100 |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.42% | 200 |
| Feb 18, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 4.98% | 100 |
| Feb 13, 2026 | 27.10 | 27.10 | 26.91 | 26.91 | 26.91 | -4.98% | 500 |
| Feb 11, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -4.97% | 600 |
| Feb 10, 2026 | 30.90 | 31.00 | 29.80 | 29.80 | 29.80 | -4.79% | 1,500 |
| Feb 9, 2026 | 31.00 | 31.30 | 31.00 | 31.30 | 31.30 | -2.19% | 1,900 |
| 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 |