D S Kulkarni Developers Limited (NSE:DSKULKARNI)
India · Delayed Price · Currency is INR 32.37
+0.63 (1.98%)
Last updated: Oct 19, 2026, 12:31 PM IST
D S Kulkarni Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.98% | 36 |
| Oct 16, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 1.99% | 100 |
| Oct 15, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 2.00% | 103 |
| Oct 14, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.97% | 108 |
| Oct 13, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.98% | 103 |
| Oct 12, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.98% | 27 |
| Oct 9, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.99% | 1 |
| Oct 8, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 1.99% | 144 |
| Oct 7, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.99% | 223 |
| Oct 6, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.99% | 1,129 |
| Oct 5, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.99% | 1 |
| Oct 1, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 2.00% | 53 |
| Sep 30, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.00% | 37 |
| Sep 29, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.99% | 37 |
| Sep 28, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.99% | 2 |
| Sep 25, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.99% | 200 |
| Sep 24, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.99% | 73 |
| Sep 21, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.98% | 37 |
| Sep 18, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.98% | 161 |
| Sep 17, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.97% | 1,257 |
| Sep 16, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.96% | 119 |
| Sep 15, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 2.00% | 38 |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.99% | 52 |
| Sep 10, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.98% | 18 |
| Sep 8, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.97% | 1 |
| Sep 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.96% | 555 |
| Sep 3, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 2.00% | 177 |
| Sep 2, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.98% | 4 |
| Sep 1, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.97% | 323 |
| Aug 28, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.95% | 39 |
| Aug 27, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.99% | 122 |
| Aug 26, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.97% | 353 |
| Aug 25, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.95% | 1 |
| Aug 24, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 4.96% | 30 |
| Aug 21, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 4.94% | 254 |
| Aug 19, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 4.98% | 321 |
| Aug 18, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 4.94% | 1,777 |
| Aug 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 4.96% | 37 |
| Aug 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.97% | 98 |
| Aug 13, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 4.97% | 19 |
| Aug 11, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 4.96% | 304 |
| Aug 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.93% | 347 |
| Aug 7, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4.98% | 561 |
| Aug 6, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 4.92% | 4 |
| Aug 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.96% | 46 |
| Aug 4, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.98% | 22 |