D.K. Enterprises Global Limited (NSE:DKEGL)
India · Delayed Price · Currency is INR 65.25
0.00 (0.00%)
Aug 31, 2026, 3:08 PM IST
D.K. Enterprises Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 66.70 | 66.70 | 65.25 | 65.25 | 65.25 | -8.29% | 9,000 |
| Aug 24, 2026 | 78.90 | 80.00 | 69.85 | 71.15 | 71.15 | 1.64% | 40,500 |
| Aug 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.87% | 1,500 |
| Aug 19, 2026 | 66.15 | 68.05 | 66.15 | 68.05 | 68.05 | -2.72% | 7,500 |
| Aug 18, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 5.98% | 1,500 |
| Aug 17, 2026 | 63.55 | 70.20 | 63.55 | 66.00 | 66.00 | 3.86% | 12,000 |
| Aug 13, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 1.68% | 1,500 |
| Aug 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -5.37% | 1,500 |
| Aug 5, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.08% | 1,500 |
| Aug 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.15% | 1,500 |
| Jul 30, 2026 | 63.40 | 66.00 | 63.40 | 65.25 | 65.25 | -7.77% | 4,500 |
| Jul 29, 2026 | 62.35 | 70.75 | 62.35 | 70.75 | 70.75 | 7.28% | 4,500 |
| Jul 27, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.08% | 1,500 |
| Jul 22, 2026 | 60.00 | 65.95 | 60.00 | 65.90 | 65.90 | -3.02% | 4,500 |
| Jul 9, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 7.77% | 1,500 |
| Jul 6, 2026 | 61.10 | 63.05 | 61.10 | 63.05 | 63.05 | -11.01% | 3,000 |
| Jun 25, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.07% | 1,500 |
| Jun 24, 2026 | 66.95 | 70.90 | 66.95 | 70.90 | 70.90 | 10.78% | 3,000 |
| Jun 23, 2026 | 62.25 | 64.00 | 62.15 | 64.00 | 64.00 | - | 7,500 |
| Jun 18, 2026 | 64.05 | 64.05 | 64.00 | 64.00 | 64.00 | -4.62% | 4,500 |
| Jun 16, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.13% | 3,000 |
| Jun 12, 2026 | 61.10 | 66.40 | 61.10 | 66.35 | 66.35 | 3.43% | 4,500 |
| Jun 5, 2026 | 64.00 | 64.15 | 64.00 | 64.15 | 64.15 | -2.43% | 3,000 |
| Jun 3, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -5.67% | 1,500 |
| Jun 2, 2026 | 67.65 | 69.70 | 67.65 | 69.70 | 69.70 | 2.27% | 4,500 |
| Jun 1, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 1.87% | 1,500 |
| May 29, 2026 | 66.30 | 71.80 | 66.30 | 66.90 | 66.90 | 0.83% | 4,500 |
| May 27, 2026 | 68.45 | 72.75 | 66.10 | 66.35 | 66.35 | -10.22% | 13,500 |
| May 20, 2026 | 70.35 | 73.90 | 70.35 | 73.90 | 73.90 | -3.40% | 4,500 |
| May 19, 2026 | 72.20 | 76.70 | 72.20 | 76.50 | 76.50 | 8.90% | 4,500 |
| May 15, 2026 | 71.60 | 71.60 | 70.25 | 70.25 | 70.25 | -9.88% | 6,000 |
| May 7, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.70% | 1,500 |
| Apr 28, 2026 | 73.50 | 78.50 | 73.50 | 78.50 | 78.50 | 6.80% | 6,000 |
| Apr 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.96% | 1,500 |
| Apr 24, 2026 | 81.95 | 85.85 | 72.80 | 72.80 | 72.80 | -10.78% | 4,500 |
| Apr 17, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.37% | 1,500 |
| Apr 16, 2026 | 76.80 | 81.90 | 76.80 | 81.90 | 81.90 | 6.64% | 4,500 |
| Apr 10, 2026 | 69.95 | 76.80 | 69.95 | 76.80 | 76.80 | 9.87% | 4,500 |
| Apr 9, 2026 | 62.05 | 69.90 | 62.05 | 69.90 | 69.90 | -0.14% | 4,500 |
| Apr 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 11.11% | 1,500 |
| Mar 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -10.00% | 1,500 |
| 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 |