DAPS Advertising Limited (BOM:543651)
India · Delayed Price · Currency is INR 18.66
-2.84 (-13.21%)
At close: Oct 22, 2026
DAPS Advertising Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 20.67 | 20.67 | 18.66 | 18.66 | 18.66 | -13.21% | 8,000 |
| Oct 19, 2026 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | -16.99% | 12,000 |
| Oct 15, 2026 | 23.99 | 25.90 | 23.99 | 25.90 | 25.90 | 6.15% | 8,000 |
| Oct 13, 2026 | 23.20 | 24.40 | 23.20 | 24.40 | 24.40 | 4.95% | 8,000 |
| Oct 12, 2026 | 25.80 | 26.40 | 23.20 | 23.25 | 23.25 | -19.83% | 44,000 |
| Oct 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9.43% | 4,000 |
| Oct 7, 2026 | 27.20 | 27.20 | 26.50 | 26.50 | 26.50 | 4.33% | 8,000 |
| Oct 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5.88% | 4,000 |
| Oct 5, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 9.05% | 4,000 |
| Sep 25, 2026 | 22.45 | 22.45 | 22.00 | 22.00 | 22.00 | -3.97% | 8,000 |
| Sep 24, 2026 | 27.90 | 27.90 | 22.91 | 22.91 | 22.91 | -9.98% | 36,000 |
| Sep 22, 2026 | 27.19 | 27.19 | 23.00 | 25.45 | 25.45 | 2.62% | 20,000 |
| Sep 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.31% | 4,000 |
| Aug 31, 2026 | 26.50 | 26.50 | 22.50 | 24.49 | 24.24 | -2.00% | 20,000 |
| Aug 26, 2026 | 25.65 | 25.65 | 24.99 | 24.99 | 24.73 | 2.17% | 8,000 |
| Jul 31, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.21 | 2.39% | 4,000 |
| Jul 10, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.65 | 0.04% | 4,000 |
| Jul 7, 2026 | 21.85 | 23.88 | 21.85 | 23.88 | 23.64 | 3.87% | 16,000 |
| Jul 6, 2026 | 23.98 | 23.98 | 22.23 | 22.99 | 22.76 | -1.71% | 28,000 |
| May 25, 2026 | 19.61 | 23.39 | 19.61 | 23.39 | 23.15 | 7.39% | 8,000 |
| May 22, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.56 | -10.00% | 8,000 |
| May 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | 2.76% | 4,000 |
| May 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.31 | 3.29% | 4,000 |
| May 7, 2026 | 19.53 | 22.80 | 19.53 | 22.80 | 22.57 | 5.07% | 16,000 |
| May 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.48 | 9.05% | 4,000 |
| May 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | 4.74% | 4,000 |