Danlaw Technologies India Limited (BOM:532329)
India · Delayed Price · Currency is INR 899.00
+81.70 (10.00%)
At close: May 29, 2026
Danlaw Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 711.45 | 722.00 | 705.50 | 708.05 | 708.05 | 1.42% | 1,301 |
| May 19, 2026 | 720.70 | 725.05 | 672.70 | 698.15 | 698.15 | -3.13% | 6,149 |
| May 18, 2026 | 748.65 | 753.75 | 715.15 | 720.70 | 720.70 | -3.73% | 722 |
| May 15, 2026 | 721.15 | 769.00 | 708.00 | 748.65 | 748.65 | 2.84% | 2,455 |
| May 14, 2026 | 735.00 | 744.40 | 712.60 | 728.00 | 728.00 | -0.68% | 1,428 |
| May 13, 2026 | 764.20 | 769.90 | 718.00 | 732.95 | 732.95 | -4.09% | 2,900 |
| May 12, 2026 | 811.75 | 811.75 | 762.25 | 764.20 | 764.20 | -3.97% | 1,305 |
| May 11, 2026 | 781.00 | 812.95 | 775.60 | 795.80 | 795.80 | -2.37% | 1,578 |
| May 8, 2026 | 765.00 | 825.00 | 765.00 | 815.15 | 815.15 | 4.82% | 1,887 |
| May 7, 2026 | 757.00 | 780.00 | 757.00 | 777.65 | 777.65 | 2.81% | 1,606 |
| May 6, 2026 | 767.60 | 778.00 | 741.60 | 756.40 | 756.40 | 0.64% | 2,085 |
| May 5, 2026 | 763.60 | 763.65 | 745.20 | 751.60 | 751.60 | 0.12% | 753 |
| May 4, 2026 | 773.80 | 773.80 | 740.00 | 750.70 | 750.70 | -2.40% | 2,350 |
| Apr 30, 2026 | 779.95 | 779.95 | 762.00 | 769.15 | 769.15 | -1.78% | 348 |
| Apr 29, 2026 | 773.60 | 805.00 | 773.05 | 783.05 | 783.05 | 2.01% | 3,536 |
| Apr 28, 2026 | 748.95 | 777.00 | 748.95 | 767.60 | 767.60 | 2.53% | 1,732 |
| Apr 27, 2026 | 773.85 | 791.00 | 729.00 | 748.65 | 748.65 | -3.26% | 3,136 |
| Apr 24, 2026 | 787.95 | 818.00 | 754.05 | 773.85 | 773.85 | -0.64% | 3,288 |
| Apr 23, 2026 | 779.00 | 789.00 | 749.10 | 778.80 | 778.80 | 2.20% | 1,569 |
| Apr 22, 2026 | 720.05 | 779.90 | 705.00 | 762.00 | 762.00 | 4.82% | 2,144 |
| Apr 21, 2026 | 745.00 | 755.00 | 717.05 | 726.95 | 726.95 | -3.84% | 3,530 |
| Apr 20, 2026 | 760.50 | 778.65 | 750.00 | 755.95 | 755.95 | -1.89% | 2,502 |
| Apr 17, 2026 | 748.00 | 779.00 | 740.00 | 770.50 | 770.50 | 2.01% | 1,764 |
| Apr 16, 2026 | 779.00 | 784.40 | 750.00 | 755.30 | 755.30 | -1.73% | 1,237 |
| Apr 15, 2026 | 755.00 | 779.00 | 750.10 | 768.60 | 768.60 | 1.66% | 1,537 |
| Apr 13, 2026 | 706.00 | 768.00 | 706.00 | 756.05 | 756.05 | 0.99% | 941 |
| Apr 10, 2026 | 761.10 | 773.20 | 745.00 | 748.65 | 748.65 | -2.81% | 2,322 |
| Apr 9, 2026 | 795.00 | 799.50 | 753.00 | 770.30 | 770.30 | -0.84% | 1,422 |
| Apr 8, 2026 | 740.00 | 785.00 | 718.00 | 776.80 | 776.80 | 8.49% | 10,910 |
| Apr 7, 2026 | 779.00 | 787.00 | 710.00 | 716.00 | 716.00 | -5.09% | 15,413 |
| Apr 6, 2026 | 685.00 | 762.70 | 660.05 | 754.40 | 754.40 | 18.69% | 49,515 |
| Apr 2, 2026 | 540.00 | 635.60 | 535.05 | 635.60 | 635.60 | 19.99% | 28,932 |
| Apr 1, 2026 | 451.55 | 529.70 | 451.55 | 529.70 | 529.70 | 19.99% | 21,864 |
| Mar 30, 2026 | 493.95 | 493.95 | 428.00 | 441.45 | 441.45 | -8.18% | 12,915 |
| 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 |