Danlaw Technologies India Limited (BOM:532329)
India · Delayed Price · Currency is INR 480.80
-20.05 (-4.00%)
At close: Mar 27, 2026
Danlaw Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 488.20 | 498.95 | 460.50 | 480.80 | 480.80 | -4.00% | 10,867 |
| Mar 25, 2026 | 518.95 | 518.95 | 490.25 | 500.85 | 500.85 | -0.08% | 7,078 |
| Mar 24, 2026 | 490.00 | 514.80 | 484.00 | 501.25 | 501.25 | 3.70% | 7,408 |
| Mar 23, 2026 | 511.60 | 511.60 | 462.30 | 483.35 | 483.35 | -5.23% | 7,182 |
| Mar 20, 2026 | 513.00 | 518.00 | 501.05 | 510.05 | 510.05 | 2.13% | 2,401 |
| Mar 19, 2026 | 520.00 | 520.00 | 495.00 | 499.40 | 499.40 | -4.24% | 3,246 |
| Mar 18, 2026 | 497.95 | 527.00 | 490.00 | 521.50 | 521.50 | 5.70% | 4,599 |
| Mar 17, 2026 | 497.00 | 507.40 | 485.00 | 493.40 | 493.40 | -0.36% | 3,831 |
| Mar 16, 2026 | 520.00 | 529.90 | 486.00 | 495.20 | 495.20 | -4.43% | 8,132 |
| Mar 13, 2026 | 532.00 | 539.55 | 509.25 | 518.15 | 518.15 | -4.94% | 4,724 |
| Mar 12, 2026 | 571.00 | 571.00 | 535.50 | 545.10 | 545.10 | -3.73% | 2,717 |
| Mar 11, 2026 | 560.00 | 585.05 | 560.00 | 566.20 | 566.20 | 0.97% | 5,428 |
| Mar 10, 2026 | 548.65 | 572.00 | 539.95 | 560.75 | 560.75 | 2.86% | 4,203 |
| Mar 9, 2026 | 555.00 | 555.00 | 525.00 | 545.15 | 545.15 | -2.56% | 2,623 |
| Mar 6, 2026 | 550.50 | 573.00 | 550.50 | 559.45 | 559.45 | 1.20% | 1,980 |
| Mar 5, 2026 | 564.70 | 575.00 | 550.00 | 552.80 | 552.80 | -1.17% | 7,408 |
| Mar 4, 2026 | 555.00 | 581.00 | 555.00 | 559.35 | 559.35 | -4.21% | 2,702 |
| Mar 2, 2026 | 578.45 | 607.00 | 562.55 | 583.95 | 583.95 | -0.85% | 2,801 |
| Feb 27, 2026 | 587.00 | 602.90 | 581.10 | 588.95 | 588.95 | 0.65% | 2,283 |
| Feb 26, 2026 | 584.15 | 607.00 | 580.00 | 585.15 | 585.15 | 0.20% | 2,888 |
| Feb 25, 2026 | 660.00 | 660.00 | 580.00 | 584.00 | 584.00 | -2.47% | 5,601 |
| Feb 24, 2026 | 584.95 | 635.00 | 570.05 | 598.80 | 598.80 | 2.25% | 8,929 |
| Feb 23, 2026 | 594.85 | 611.85 | 572.00 | 585.65 | 585.65 | -2.03% | 3,822 |
| Feb 20, 2026 | 587.60 | 615.00 | 587.60 | 597.80 | 597.80 | -4.31% | 5,697 |
| Feb 19, 2026 | 626.00 | 652.00 | 607.05 | 624.70 | 624.70 | 0.12% | 2,608 |
| Feb 18, 2026 | 638.00 | 639.90 | 619.00 | 623.95 | 623.95 | -1.56% | 4,630 |
| Feb 17, 2026 | 652.90 | 652.90 | 625.00 | 633.85 | 633.85 | -2.17% | 3,973 |
| Feb 16, 2026 | 664.55 | 678.95 | 641.60 | 647.90 | 647.90 | -2.50% | 2,810 |
| Feb 13, 2026 | 699.95 | 699.95 | 652.00 | 664.50 | 664.50 | -5.58% | 4,969 |
| Feb 12, 2026 | 700.10 | 719.00 | 690.30 | 703.75 | 703.75 | -0.30% | 2,591 |
| Feb 11, 2026 | 726.00 | 744.00 | 700.00 | 705.90 | 705.90 | -2.77% | 3,667 |
| Feb 10, 2026 | 784.45 | 817.50 | 700.00 | 726.00 | 726.00 | -7.45% | 8,752 |
| Feb 9, 2026 | 766.80 | 789.35 | 749.00 | 784.45 | 784.45 | 3.49% | 3,174 |
| Feb 6, 2026 | 780.20 | 780.20 | 740.75 | 758.00 | 758.00 | -1.01% | 926 |
| Feb 5, 2026 | 755.35 | 780.00 | 755.00 | 765.75 | 765.75 | -1.57% | 1,099 |
| Feb 4, 2026 | 759.00 | 790.00 | 752.05 | 778.00 | 778.00 | 2.57% | 3,463 |
| Feb 3, 2026 | 772.00 | 772.00 | 730.30 | 758.50 | 758.50 | 4.88% | 3,949 |
| Feb 2, 2026 | 722.30 | 735.00 | 701.00 | 723.20 | 723.20 | 1.99% | 2,241 |
| Feb 1, 2026 | 696.35 | 728.00 | 695.30 | 709.10 | 709.10 | -0.19% | 1,414 |
| Jan 30, 2026 | 693.00 | 717.75 | 693.00 | 710.45 | 710.45 | -1.00% | 1,182 |
| Jan 29, 2026 | 723.00 | 723.00 | 692.25 | 717.65 | 717.65 | 1.44% | 759 |
| Jan 28, 2026 | 702.05 | 723.00 | 689.00 | 707.45 | 707.45 | -0.34% | 864 |
| Jan 27, 2026 | 719.00 | 725.00 | 675.00 | 709.85 | 709.85 | -0.25% | 2,974 |
| 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 |