Danlaw Technologies India Limited (BOM:532329)
India · Delayed Price · Currency is INR 1,238.25
+55.05 (4.65%)
At close: Oct 23, 2026
Danlaw Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,229.30 | 1,242.35 | 1,132.55 | 1,238.25 | 1,238.25 | 4.65% | 5,528 |
| Oct 22, 2026 | 1,219.95 | 1,226.95 | 1,180.00 | 1,183.20 | 1,183.20 | -4.51% | 2,377 |
| Oct 21, 2026 | 1,300.00 | 1,309.80 | 1,239.05 | 1,239.05 | 1,239.05 | -5.00% | 5,081 |
| Oct 19, 2026 | 1,336.00 | 1,365.00 | 1,302.40 | 1,304.25 | 1,304.25 | -4.86% | 4,481 |
| Oct 16, 2026 | 1,441.15 | 1,442.00 | 1,369.10 | 1,370.90 | 1,370.90 | -4.87% | 9,936 |
| Oct 15, 2026 | 1,448.10 | 1,464.95 | 1,411.00 | 1,441.15 | 1,441.15 | -0.40% | 1,526 |
| Oct 14, 2026 | 1,483.55 | 1,515.00 | 1,440.00 | 1,446.90 | 1,446.90 | 0.01% | 2,151 |
| Oct 13, 2026 | 1,465.00 | 1,515.00 | 1,432.10 | 1,446.70 | 1,446.70 | -1.26% | 1,752 |
| Oct 12, 2026 | 1,487.95 | 1,491.00 | 1,450.00 | 1,465.20 | 1,465.20 | -0.32% | 1,562 |
| Oct 9, 2026 | 1,500.00 | 1,515.00 | 1,417.05 | 1,469.90 | 1,469.90 | -1.43% | 3,124 |
| Oct 8, 2026 | 1,560.00 | 1,560.00 | 1,482.00 | 1,491.20 | 1,491.20 | -3.34% | 2,935 |
| Oct 7, 2026 | 1,546.85 | 1,546.95 | 1,472.00 | 1,542.80 | 1,542.80 | 4.72% | 4,906 |
| Oct 6, 2026 | 1,402.00 | 1,480.00 | 1,402.00 | 1,473.30 | 1,473.30 | 1.30% | 2,094 |
| Oct 5, 2026 | 1,493.95 | 1,544.80 | 1,440.30 | 1,454.35 | 1,454.35 | -3.04% | 2,454 |
| 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 |