Danlaw Technologies India Limited (BOM:532329)
India · Delayed Price · Currency is INR 971.65
-19.75 (-1.99%)
At close: Jul 31, 2026
Danlaw Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,015.65 | 1,015.65 | 985.00 | 1,003.20 | 1,003.20 | -1.24% | 1,284 |
| Jul 21, 2026 | 1,020.00 | 1,020.00 | 991.00 | 1,015.80 | 1,015.80 | 1.58% | 654 |
| Jul 20, 2026 | 1,057.00 | 1,057.00 | 959.00 | 1,000.00 | 1,000.00 | -0.74% | 1,894 |
| Jul 17, 2026 | 1,019.00 | 1,019.00 | 990.00 | 1,007.50 | 1,007.50 | 1.72% | 1,234 |
| Jul 16, 2026 | 1,028.95 | 1,028.95 | 985.00 | 990.45 | 990.45 | -1.27% | 1,597 |
| Jul 15, 2026 | 1,023.65 | 1,023.65 | 996.55 | 1,003.20 | 1,003.20 | -0.24% | 1,380 |
| Jul 14, 2026 | 1,028.00 | 1,030.00 | 1,000.00 | 1,005.65 | 1,005.65 | -2.24% | 1,916 |
| Jul 13, 2026 | 1,028.80 | 1,050.00 | 1,000.00 | 1,028.70 | 1,028.70 | -1.44% | 2,950 |
| Jul 10, 2026 | 1,022.00 | 1,054.00 | 1,022.00 | 1,043.70 | 1,043.70 | 2.50% | 1,205 |
| Jul 9, 2026 | 977.85 | 1,018.20 | 922.10 | 1,018.20 | 1,018.20 | 5.00% | 5,971 |
| Jul 8, 2026 | 1,007.30 | 1,007.30 | 956.95 | 969.75 | 969.75 | -3.73% | 2,753 |
| Jul 7, 2026 | 990.00 | 1,026.60 | 970.00 | 1,007.30 | 1,007.30 | -0.53% | 1,612 |
| Jul 6, 2026 | 1,000.00 | 1,070.00 | 1,000.00 | 1,012.65 | 1,012.65 | -0.71% | 1,991 |
| Jul 3, 2026 | 1,048.65 | 1,048.65 | 1,013.65 | 1,019.90 | 1,019.90 | -0.61% | 2,340 |
| Jul 2, 2026 | 1,063.95 | 1,063.95 | 1,015.65 | 1,026.20 | 1,026.20 | -0.93% | 1,685 |
| Jul 1, 2026 | 1,068.00 | 1,089.80 | 1,012.00 | 1,035.80 | 1,035.80 | -0.56% | 1,337 |
| Jun 30, 2026 | 1,019.90 | 1,050.00 | 1,010.00 | 1,041.65 | 1,041.65 | 2.20% | 3,886 |
| Jun 29, 2026 | 1,019.00 | 1,058.95 | 961.60 | 1,019.25 | 1,019.25 | 1.05% | 4,723 |
| Jun 25, 2026 | 1,048.95 | 1,050.00 | 1,000.00 | 1,008.70 | 1,008.70 | -2.71% | 1,886 |
| Jun 24, 2026 | 1,037.95 | 1,053.00 | 1,004.00 | 1,036.75 | 1,036.75 | -0.61% | 2,342 |
| Jun 23, 2026 | 1,060.00 | 1,070.00 | 1,020.00 | 1,043.15 | 1,043.15 | -1.59% | 2,537 |
| Jun 22, 2026 | 1,052.10 | 1,118.00 | 1,041.75 | 1,060.00 | 1,060.00 | -3.33% | 3,295 |
| Jun 19, 2026 | 1,149.00 | 1,149.00 | 1,080.00 | 1,096.55 | 1,096.55 | -1.76% | 3,056 |
| Jun 18, 2026 | 1,114.95 | 1,144.00 | 1,060.00 | 1,116.15 | 1,116.15 | 2.38% | 9,560 |
| Jun 17, 2026 | 1,089.00 | 1,090.20 | 1,059.10 | 1,090.20 | 1,090.20 | 5.00% | 7,858 |
| Jun 16, 2026 | 1,038.00 | 1,038.30 | 1,010.00 | 1,038.30 | 1,038.30 | 5.00% | 3,833 |
| Jun 15, 2026 | 988.00 | 988.90 | 955.00 | 988.90 | 988.90 | 5.00% | 6,702 |
| Jun 12, 2026 | 948.70 | 963.60 | 924.00 | 941.85 | 941.85 | -0.72% | 2,863 |
| Jun 11, 2026 | 936.85 | 966.00 | 900.00 | 948.70 | 948.70 | 1.26% | 3,140 |
| Jun 10, 2026 | 955.05 | 971.95 | 931.05 | 936.85 | 936.85 | -1.91% | 1,485 |
| Jun 9, 2026 | 972.60 | 972.60 | 931.15 | 955.05 | 955.05 | -1.80% | 1,791 |
| Jun 8, 2026 | 931.00 | 978.00 | 931.00 | 972.60 | 972.60 | 0.41% | 9,223 |
| Jun 5, 2026 | 921.10 | 985.00 | 921.10 | 968.65 | 968.65 | 0.36% | 2,569 |
| Jun 4, 2026 | 917.00 | 972.00 | 900.00 | 965.20 | 965.20 | 3.96% | 13,457 |
| Jun 3, 2026 | 930.00 | 985.70 | 893.10 | 928.45 | 928.45 | -1.24% | 5,850 |
| Jun 2, 2026 | 998.90 | 998.90 | 932.25 | 940.10 | 940.10 | -3.52% | 10,618 |
| Jun 1, 2026 | 988.90 | 988.90 | 931.00 | 974.35 | 974.35 | 8.38% | 44,363 |
| May 29, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 10.00% | 8,442 |
| May 27, 2026 | 785.00 | 835.00 | 770.10 | 817.30 | 817.30 | 3.08% | 2,843 |
| May 26, 2026 | 805.30 | 819.00 | 780.00 | 792.90 | 792.90 | -1.53% | 2,852 |
| May 25, 2026 | 778.00 | 821.05 | 776.50 | 805.25 | 805.25 | 7.88% | 7,216 |
| May 22, 2026 | 738.95 | 758.00 | 729.50 | 746.45 | 746.45 | 0.97% | 511 |
| May 21, 2026 | 712.05 | 744.70 | 699.95 | 739.25 | 739.25 | 4.41% | 4,066 |