DAPS Advertising Limited (BOM:543651)
India · Delayed Price · Currency is INR 20.30
+2.65 (15.01%)
At close: Mar 20, 2026
DAPS Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 15.01% | 4,000 |
| Mar 19, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.67% | 4,000 |
| Mar 18, 2026 | 12.51 | 15.00 | 12.51 | 15.00 | 15.00 | 7.14% | 8,000 |
| Mar 16, 2026 | 12.50 | 14.00 | 12.01 | 14.00 | 14.00 | 10.24% | 32,000 |
| Mar 13, 2026 | 15.00 | 15.00 | 12.45 | 12.70 | 12.70 | -15.33% | 16,000 |
| Mar 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,000 |
| Mar 10, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.33% | 8,000 |
| Mar 9, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -5.94% | 8,000 |
| Mar 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 4,000 |
| Feb 23, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -8.60% | 8,000 |
| Feb 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 4,000 |
| Feb 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 4,000 |
| Feb 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -9.05% | 4,000 |
| Feb 11, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 9.95% | 4,000 |
| Feb 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -9.97% | 28,000 |
| Jan 29, 2026 | 19.62 | 21.70 | 19.62 | 20.66 | 20.66 | -5.19% | 8,000 |
| Jan 28, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 9.00% | 4,000 |
| Jan 27, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 8.88% | 4,000 |
| Jan 19, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -10.00% | 4,000 |
| Dec 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% | 4,000 |
| Dec 29, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -10.00% | 4,000 |
| Dec 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 8.10% | 4,000 |
| Dec 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,000 |
| Dec 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -9.87% | 4,000 |
| Dec 15, 2025 | 19.53 | 23.30 | 19.53 | 23.30 | 23.30 | 7.37% | 8,000 |
| Dec 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 4,000 |
| Dec 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 4,000 |
| Dec 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -9.64% | 4,000 |
| Dec 5, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 8.60% | 4,000 |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 4,000 |
| Nov 28, 2025 | 20.65 | 21.40 | 20.65 | 21.40 | 21.40 | -1.38% | 8,000 |
| Nov 27, 2025 | 19.85 | 21.70 | 19.85 | 21.70 | 21.70 | 3.93% | 24,000 |
| Nov 26, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 4.92% | 4,000 |
| Nov 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.74% | 4,000 |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.33% | 4,000 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.71 | 19.86 | 19.86 | -9.32% | 8,000 |
| Nov 17, 2025 | 19.09 | 21.90 | 19.09 | 21.90 | 21.90 | 3.99% | 12,000 |
| Nov 14, 2025 | 21.21 | 21.21 | 21.06 | 21.06 | 21.06 | -10.00% | 44,000 |
| Nov 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -9.97% | 4,000 |
| Nov 12, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 8.97% | 4,000 |
| Nov 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.61% | 4,000 |
| Oct 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.26% | 4,000 |
| Oct 28, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -9.98% | 4,000 |
| Oct 27, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.79% | 4,000 |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | 4,000 |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6.61% | 4,000 |
| Oct 20, 2025 | 20.90 | 22.70 | 20.90 | 22.70 | 22.70 | 7.48% | 8,000 |
| Oct 16, 2025 | 20.14 | 22.10 | 20.14 | 21.12 | 21.12 | -0.38% | 12,000 |
| Oct 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.67% | 4,000 |
| Oct 14, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 3.97% | 4,000 |