Danlaw Technologies India Limited (BOM:532329)
India · Delayed Price · Currency is INR 1,499.95
-37.45 (-2.44%)
At close: Oct 1, 2026
Danlaw Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,549.00 | 1,549.00 | 1,461.00 | 1,499.95 | 1,499.95 | -2.44% | 3,690 |
| Sep 30, 2026 | 1,579.95 | 1,624.00 | 1,503.65 | 1,537.40 | 1,537.40 | -1.96% | 2,648 |
| Sep 29, 2026 | 1,488.00 | 1,570.20 | 1,450.00 | 1,568.10 | 1,568.10 | 4.86% | 3,127 |
| Sep 28, 2026 | 1,517.95 | 1,517.95 | 1,465.00 | 1,495.45 | 1,495.45 | -2.02% | 4,887 |
| Sep 25, 2026 | 1,564.00 | 1,598.50 | 1,515.10 | 1,526.35 | 1,526.35 | -3.42% | 2,203 |
| Sep 24, 2026 | 1,506.00 | 1,584.00 | 1,500.00 | 1,580.35 | 1,580.35 | 1.12% | 6,788 |
| Sep 23, 2026 | 1,601.10 | 1,648.65 | 1,531.60 | 1,562.85 | 1,562.85 | -2.77% | 3,738 |
| Sep 22, 2026 | 1,625.00 | 1,689.00 | 1,586.70 | 1,607.30 | 1,607.30 | -3.39% | 2,764 |
| Sep 21, 2026 | 1,670.00 | 1,680.00 | 1,615.00 | 1,663.70 | 1,663.70 | 2.35% | 2,463 |
| Sep 18, 2026 | 1,678.40 | 1,698.00 | 1,620.00 | 1,625.55 | 1,625.55 | -0.32% | 3,752 |
| Sep 17, 2026 | 1,548.65 | 1,630.75 | 1,475.45 | 1,630.75 | 1,630.75 | 5.00% | 8,989 |
| Sep 16, 2026 | 1,541.00 | 1,599.90 | 1,529.25 | 1,553.10 | 1,553.10 | -3.52% | 8,502 |
| Sep 15, 2026 | 1,670.25 | 1,720.00 | 1,586.75 | 1,609.70 | 1,609.70 | -3.63% | 8,342 |
| Sep 11, 2026 | 1,680.00 | 1,750.00 | 1,632.00 | 1,670.25 | 1,670.25 | -0.86% | 2,077 |
| Sep 10, 2026 | 1,740.00 | 1,800.00 | 1,672.00 | 1,684.80 | 1,684.80 | -3.16% | 3,478 |
| Sep 9, 2026 | 1,715.05 | 1,785.00 | 1,641.30 | 1,739.80 | 1,739.80 | 1.44% | 4,941 |
| Sep 8, 2026 | 1,745.00 | 1,787.85 | 1,660.00 | 1,715.05 | 1,715.05 | -1.64% | 5,042 |
| Sep 7, 2026 | 1,818.70 | 1,839.00 | 1,714.85 | 1,743.60 | 1,743.60 | -3.41% | 10,383 |
| Sep 4, 2026 | 1,805.10 | 1,805.10 | 1,726.05 | 1,805.10 | 1,805.10 | 5.00% | 10,300 |
| Sep 3, 2026 | 1,719.15 | 1,719.15 | 1,686.10 | 1,719.15 | 1,719.15 | 5.00% | 11,761 |
| Sep 2, 2026 | 1,483.00 | 1,637.30 | 1,482.00 | 1,637.30 | 1,637.30 | 5.00% | 13,410 |
| Sep 1, 2026 | 1,608.60 | 1,666.90 | 1,559.35 | 1,559.35 | 1,559.35 | -5.00% | 4,602 |
| Aug 31, 2026 | 1,679.00 | 1,679.00 | 1,610.00 | 1,641.40 | 1,641.40 | -2.24% | 4,451 |
| Aug 28, 2026 | 1,690.00 | 1,725.00 | 1,620.40 | 1,679.00 | 1,679.00 | -1.42% | 7,224 |
| Aug 27, 2026 | 1,765.00 | 1,765.00 | 1,615.00 | 1,703.20 | 1,703.20 | 0.71% | 7,744 |
| Aug 26, 2026 | 1,691.00 | 1,691.25 | 1,670.00 | 1,691.25 | 1,691.25 | 5.00% | 6,871 |
| Aug 25, 2026 | 1,572.40 | 1,610.75 | 1,457.35 | 1,610.75 | 1,610.75 | 5.00% | 15,747 |
| Aug 24, 2026 | 1,534.05 | 1,534.05 | 1,499.00 | 1,534.05 | 1,534.05 | 5.00% | 13,018 |
| Aug 21, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 5.00% | 2,829 |
| Aug 20, 2026 | 1,391.45 | 1,391.45 | 1,391.45 | 1,391.45 | 1,391.45 | 5.00% | 1,544 |
| Aug 19, 2026 | 1,261.95 | 1,325.20 | 1,220.00 | 1,325.20 | 1,325.20 | 5.00% | 3,468 |
| Aug 18, 2026 | 1,318.25 | 1,330.95 | 1,252.60 | 1,262.10 | 1,262.10 | -4.28% | 7,432 |
| Aug 17, 2026 | 1,380.00 | 1,387.00 | 1,318.25 | 1,318.50 | 1,318.50 | -4.98% | 15,760 |
| Aug 14, 2026 | 1,478.95 | 1,500.00 | 1,383.70 | 1,387.60 | 1,387.60 | -4.73% | 21,629 |
| Aug 13, 2026 | 1,456.50 | 1,456.50 | 1,370.00 | 1,456.50 | 1,456.50 | 5.00% | 17,505 |
| Aug 12, 2026 | 1,387.15 | 1,387.15 | 1,325.00 | 1,387.15 | 1,387.15 | 5.00% | 35,146 |
| Aug 11, 2026 | 1,321.10 | 1,321.10 | 1,321.10 | 1,321.10 | 1,321.10 | 5.00% | 5,538 |
| Aug 10, 2026 | 1,258.20 | 1,258.20 | 1,258.20 | 1,258.20 | 1,258.20 | 5.00% | 3,831 |
| Aug 7, 2026 | 1,198.30 | 1,198.30 | 1,198.30 | 1,198.30 | 1,198.30 | 5.00% | 3,817 |
| Aug 6, 2026 | 1,141.25 | 1,141.25 | 1,127.10 | 1,141.25 | 1,141.25 | 5.00% | 8,375 |
| Aug 5, 2026 | 1,036.50 | 1,086.95 | 1,036.50 | 1,086.95 | 1,086.95 | 5.00% | 7,950 |
| Aug 4, 2026 | 975.10 | 1,036.75 | 952.20 | 1,035.20 | 1,035.20 | 4.84% | 10,006 |
| Aug 3, 2026 | 970.15 | 1,019.00 | 970.15 | 987.40 | 987.40 | 1.62% | 1,309 |
| Jul 31, 2026 | 986.45 | 993.95 | 970.00 | 971.65 | 971.65 | -1.99% | 702 |
| Jul 30, 2026 | 1,015.00 | 1,015.00 | 976.00 | 991.40 | 991.40 | 0.34% | 875 |
| Jul 29, 2026 | 985.10 | 1,020.00 | 985.10 | 988.05 | 988.05 | -0.61% | 780 |
| Jul 28, 2026 | 1,026.60 | 1,026.60 | 985.00 | 994.15 | 994.15 | -1.23% | 1,069 |
| Jul 27, 2026 | 1,018.35 | 1,018.35 | 996.60 | 1,006.55 | 1,006.55 | 1.51% | 323 |
| Jul 24, 2026 | 1,018.00 | 1,021.75 | 981.20 | 991.55 | 991.55 | -2.47% | 476 |
| Jul 23, 2026 | 1,017.95 | 1,025.00 | 995.10 | 1,016.70 | 1,016.70 | 1.35% | 1,044 |