DAPS Advertising Limited (BOM:543651)
India · Delayed Price · Currency is INR 18.36
0.00 (0.00%)
At close: Jan 19, 2026
DAPS Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -4.98% | 12,000 |
| Oct 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 4.60% | 4,000 |
| Oct 8, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 4.99% | 4,000 |
| Oct 7, 2025 | 18.70 | 18.85 | 18.70 | 18.85 | 18.85 | 4.96% | 8,000 |
| Oct 6, 2025 | 17.96 | 18.00 | 17.96 | 17.96 | 17.96 | -4.97% | 44,000 |
| Oct 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.98% | 12,000 |
| Sep 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -4.97% | 8,000 |
| Sep 26, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -4.99% | 4,000 |
| Sep 22, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -4.96% | 16,000 |
| Sep 19, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -5.00% | 4,000 |
| Sep 18, 2025 | 22.93 | 24.40 | 22.93 | 24.40 | 24.40 | 1.12% | 12,000 |
| Sep 16, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -5.00% | 4,000 |
| Sep 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.38% | 4,000 |
| Sep 12, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 5.00% | 4,000 |
| Sep 9, 2025 | 21.22 | 23.40 | 21.22 | 23.40 | 23.40 | 4.79% | 52,000 |
| Sep 5, 2025 | 24.60 | 24.60 | 22.33 | 22.33 | 22.33 | -4.98% | 36,000 |
| Sep 2, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 4.44% | 8,000 |
| Sep 1, 2025 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 4.90% | 24,000 |