Danlaw Technologies India Limited (BOM:532329)
India · Delayed Price · Currency is INR 702.00
-40.50 (-5.45%)
At close: Jan 21, 2026
Danlaw Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 722.00 | 722.00 | 693.05 | 711.65 | 711.65 | -0.29% | 1,085 |
| Jan 22, 2026 | 703.60 | 749.00 | 700.00 | 713.75 | 713.75 | 1.67% | 3,819 |
| Jan 21, 2026 | 743.00 | 750.00 | 698.60 | 702.00 | 702.00 | -5.45% | 5,094 |
| Jan 20, 2026 | 788.00 | 798.85 | 730.00 | 742.50 | 742.50 | -5.48% | 3,984 |
| Jan 19, 2026 | 799.00 | 805.00 | 770.00 | 785.55 | 785.55 | -0.11% | 1,966 |
| Jan 16, 2026 | 763.90 | 803.00 | 756.70 | 786.40 | 786.40 | 2.92% | 4,741 |
| Jan 14, 2026 | 785.00 | 785.00 | 740.00 | 764.10 | 764.10 | 0.20% | 1,489 |
| Jan 13, 2026 | 774.70 | 775.00 | 747.20 | 762.60 | 762.60 | -1.56% | 2,416 |
| Jan 12, 2026 | 799.00 | 799.00 | 750.00 | 774.70 | 774.70 | -0.65% | 2,305 |
| Jan 9, 2026 | 743.25 | 788.90 | 740.00 | 779.80 | 779.80 | 2.62% | 3,337 |
| Jan 8, 2026 | 797.50 | 799.95 | 750.00 | 759.90 | 759.90 | -4.80% | 2,419 |
| Jan 7, 2026 | 795.00 | 800.00 | 788.00 | 798.20 | 798.20 | -0.12% | 2,288 |
| Jan 6, 2026 | 784.75 | 805.00 | 775.00 | 799.15 | 799.15 | 1.83% | 3,729 |
| Jan 5, 2026 | 794.50 | 801.00 | 778.00 | 784.75 | 784.75 | -1.16% | 1,143 |
| Jan 2, 2026 | 786.50 | 797.00 | 777.20 | 793.95 | 793.95 | 0.95% | 1,133 |
| Jan 1, 2026 | 784.10 | 798.40 | 772.50 | 786.50 | 786.50 | 0.31% | 732 |
| Dec 31, 2025 | 788.00 | 799.95 | 763.20 | 784.10 | 784.10 | 0.47% | 1,255 |
| Dec 30, 2025 | 742.00 | 788.00 | 742.00 | 780.40 | 780.40 | 3.67% | 2,591 |
| Dec 29, 2025 | 789.30 | 797.65 | 746.00 | 752.80 | 752.80 | -4.62% | 3,016 |
| Dec 26, 2025 | 796.90 | 801.95 | 774.00 | 789.30 | 789.30 | -0.95% | 2,764 |
| Dec 24, 2025 | 811.55 | 811.55 | 791.00 | 796.90 | 796.90 | 0.92% | 765 |
| Dec 23, 2025 | 786.25 | 794.00 | 764.00 | 789.65 | 789.65 | 0.43% | 1,172 |
| Dec 22, 2025 | 769.30 | 799.95 | 756.00 | 786.25 | 786.25 | 2.20% | 3,400 |
| Dec 19, 2025 | 735.05 | 776.95 | 735.05 | 769.30 | 769.30 | 2.80% | 833 |
| Dec 18, 2025 | 752.85 | 768.30 | 740.00 | 748.35 | 748.35 | -1.09% | 1,416 |
| Dec 17, 2025 | 771.95 | 771.95 | 740.00 | 756.60 | 756.60 | -0.06% | 1,153 |
| Dec 16, 2025 | 781.55 | 781.60 | 750.00 | 757.05 | 757.05 | -3.07% | 1,559 |
| Dec 15, 2025 | 791.10 | 795.60 | 776.20 | 781.05 | 781.05 | -1.27% | 836 |
| Dec 12, 2025 | 787.55 | 800.00 | 775.00 | 791.10 | 791.10 | 1.35% | 666 |
| Dec 11, 2025 | 808.95 | 808.95 | 770.05 | 780.55 | 780.55 | -0.38% | 760 |
| Dec 10, 2025 | 795.00 | 800.00 | 761.25 | 783.55 | 783.55 | -1.10% | 2,973 |
| Dec 9, 2025 | 756.00 | 809.00 | 730.10 | 792.30 | 792.30 | 5.01% | 2,291 |
| Dec 8, 2025 | 783.35 | 815.55 | 745.00 | 754.50 | 754.50 | -4.17% | 3,171 |
| Dec 5, 2025 | 804.00 | 809.70 | 780.00 | 787.30 | 787.30 | -0.86% | 971 |
| Dec 4, 2025 | 779.75 | 804.95 | 779.75 | 794.15 | 794.15 | 1.85% | 766 |
| Dec 3, 2025 | 790.00 | 811.00 | 779.00 | 779.75 | 779.75 | -2.57% | 1,587 |
| Dec 2, 2025 | 799.95 | 805.00 | 789.50 | 800.30 | 800.30 | 1.89% | 3,517 |
| Dec 1, 2025 | 802.00 | 805.50 | 772.60 | 785.45 | 785.45 | -0.85% | 1,224 |
| Nov 28, 2025 | 804.20 | 804.20 | 781.05 | 792.15 | 792.15 | -1.50% | 2,344 |
| Nov 27, 2025 | 807.60 | 819.95 | 801.00 | 804.20 | 804.20 | -0.42% | 1,095 |
| Nov 26, 2025 | 794.50 | 838.00 | 794.50 | 807.60 | 807.60 | 1.65% | 1,357 |
| Nov 25, 2025 | 869.00 | 869.00 | 770.10 | 794.50 | 794.50 | -4.96% | 4,305 |
| Nov 24, 2025 | 854.15 | 854.15 | 829.50 | 836.00 | 836.00 | -2.11% | 1,141 |
| Nov 21, 2025 | 862.65 | 865.30 | 851.20 | 854.00 | 854.00 | -0.51% | 772 |
| Nov 20, 2025 | 898.95 | 898.95 | 853.30 | 858.40 | 858.40 | -3.02% | 2,071 |
| Nov 19, 2025 | 880.00 | 900.00 | 865.00 | 885.10 | 885.10 | 0.80% | 6,051 |
| Nov 18, 2025 | 899.25 | 904.00 | 873.00 | 878.10 | 878.10 | -2.31% | 3,342 |
| Nov 17, 2025 | 885.00 | 925.00 | 880.00 | 898.85 | 898.85 | 1.75% | 6,404 |
| Nov 14, 2025 | 934.00 | 934.00 | 870.00 | 883.40 | 883.40 | -3.55% | 5,877 |
| Nov 13, 2025 | 912.00 | 936.00 | 841.00 | 915.95 | 915.95 | 1.27% | 18,916 |