D.K. Enterprises Global Limited (NSE:DKEGL)
India · Delayed Price · Currency is INR 70.00
-3.75 (-5.08%)
At close: Mar 27, 2026
D.K. Enterprises Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -5.08% | 1,500 |
| Mar 25, 2026 | 69.95 | 77.90 | 65.20 | 73.75 | 73.75 | 5.43% | 7,500 |
| Mar 19, 2026 | 65.00 | 72.90 | 63.00 | 69.95 | 69.95 | 11.12% | 7,500 |
| Mar 18, 2026 | 61.70 | 66.00 | 61.70 | 62.95 | 62.95 | -0.08% | 15,000 |
| Mar 16, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -2.40% | 3,000 |
| Mar 12, 2026 | 61.55 | 64.55 | 61.50 | 64.55 | 64.55 | -1.07% | 7,500 |
| Mar 11, 2026 | 64.00 | 65.50 | 61.65 | 65.25 | 65.25 | -0.38% | 7,500 |
| Mar 4, 2026 | 65.05 | 65.50 | 65.05 | 65.50 | 65.50 | -4.52% | 4,500 |
| Mar 2, 2026 | 62.60 | 68.60 | 62.60 | 68.60 | 68.60 | -0.87% | 4,500 |
| Feb 25, 2026 | 68.55 | 70.00 | 68.55 | 69.20 | 69.20 | -10.01% | 6,000 |
| Feb 23, 2026 | 67.55 | 76.90 | 67.50 | 76.90 | 76.90 | 8.31% | 15,000 |
| Feb 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -11.69% | 1,500 |
| Feb 19, 2026 | 75.00 | 80.40 | 75.00 | 80.40 | 80.40 | 6.91% | 3,000 |
| Feb 18, 2026 | 75.00 | 75.20 | 75.00 | 75.20 | 75.20 | -11.22% | 4,500 |
| Feb 17, 2026 | 76.90 | 84.70 | 76.90 | 84.70 | 84.70 | 10.14% | 3,000 |
| Feb 12, 2026 | 70.00 | 76.90 | 68.40 | 76.90 | 76.90 | 6.81% | 7,500 |
| Feb 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,500 |
| Feb 3, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -2.70% | 3,000 |
| Feb 2, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | 2.78% | 4,500 |
| Jan 23, 2026 | 74.90 | 80.40 | 72.00 | 72.00 | 72.00 | -3.87% | 4,500 |
| Jan 20, 2026 | 67.60 | 74.90 | 67.60 | 74.90 | 74.90 | - | 21,000 |
| Jan 19, 2026 | 68.10 | 74.90 | 68.10 | 74.90 | 74.90 | -0.13% | 6,000 |
| Jan 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.91% | 1,500 |
| Jan 8, 2026 | 72.35 | 77.25 | 71.55 | 77.25 | 77.25 | -6.93% | 4,500 |
| Jan 7, 2026 | 77.00 | 83.00 | 77.00 | 83.00 | 83.00 | 7.65% | 3,000 |
| Jan 1, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -6.20% | 1,500 |
| Dec 31, 2025 | 77.00 | 82.40 | 77.00 | 82.20 | 82.20 | -1.08% | 6,000 |
| Dec 26, 2025 | 89.60 | 89.60 | 83.10 | 83.10 | 83.10 | 3.55% | 7,500 |
| Dec 24, 2025 | 79.55 | 80.25 | 77.95 | 80.25 | 80.25 | 9.93% | 9,000 |
| Dec 23, 2025 | 67.00 | 80.00 | 67.00 | 73.00 | 73.00 | 1.04% | 10,500 |
| Dec 18, 2025 | 69.20 | 72.25 | 69.20 | 72.25 | 72.25 | - | 3,000 |
| Dec 16, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.35% | 4,500 |
| Dec 15, 2025 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | -0.35% | 6,000 |
| Dec 8, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.55% | 1,500 |
| Dec 5, 2025 | 72.50 | 72.95 | 72.40 | 72.65 | 72.65 | 0.35% | 4,500 |
| Dec 4, 2025 | 71.05 | 72.40 | 71.05 | 72.40 | 72.40 | -11.49% | 3,000 |
| Dec 2, 2025 | 76.80 | 81.80 | 76.80 | 81.80 | 81.80 | 13.61% | 3,000 |
| Dec 1, 2025 | 74.90 | 82.40 | 72.00 | 72.00 | 72.00 | - | 10,500 |
| Nov 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | 1,500 |
| Nov 21, 2025 | 67.30 | 70.50 | 67.30 | 70.50 | 70.50 | 2.17% | 4,500 |
| Nov 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | 1,500 |
| Nov 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | 3,000 |
| Nov 7, 2025 | 70.65 | 74.50 | 70.65 | 74.50 | 74.50 | 4.93% | 3,000 |
| Oct 31, 2025 | 66.35 | 72.00 | 66.35 | 71.00 | 71.00 | 1.43% | 9,000 |
| Oct 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,500 |
| Oct 29, 2025 | 73.70 | 73.90 | 70.00 | 70.00 | 70.00 | -1.41% | 6,000 |
| Oct 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 1,500 |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.64% | 3,000 |
| Oct 9, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 2.70% | 1,500 |
| Oct 7, 2025 | 69.50 | 77.70 | 67.80 | 68.60 | 68.60 | -0.58% | 39,000 |