Diensten Tech Limited (NSE:DTL)
India · Delayed Price · Currency is INR 106.00
+0.75 (0.71%)
At close: Mar 25, 2026
Diensten Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 0.71% | 9,600 |
| Mar 24, 2026 | 106.95 | 108.00 | 95.00 | 105.25 | 105.25 | 13.17% | 8,400 |
| Mar 23, 2026 | 95.00 | 100.00 | 92.00 | 93.00 | 93.00 | -11.22% | 18,000 |
| Mar 20, 2026 | 97.05 | 109.50 | 97.05 | 104.75 | 104.75 | 5.17% | 4,800 |
| Mar 19, 2026 | 99.60 | 99.60 | 96.00 | 99.60 | 99.60 | 0.61% | 16,800 |
| Mar 18, 2026 | 107.00 | 107.00 | 96.50 | 99.00 | 99.00 | -7.48% | 4,800 |
| Mar 16, 2026 | 98.05 | 113.65 | 98.05 | 107.00 | 107.00 | 9.18% | 4,800 |
| Mar 13, 2026 | 92.00 | 98.00 | 92.00 | 98.00 | 98.00 | 1.03% | 12,000 |
| Mar 12, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 4.19% | 7,200 |
| Mar 11, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -6.90% | 1,200 |
| Mar 10, 2026 | 93.50 | 100.00 | 93.50 | 100.00 | 100.00 | - | 4,800 |
| Mar 9, 2026 | 100.00 | 102.00 | 96.20 | 100.00 | 100.00 | -9.09% | 9,600 |
| Mar 4, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | 32,400 |
| Feb 27, 2026 | 113.05 | 113.05 | 113.00 | 113.00 | 113.00 | -9.96% | 2,400 |
| Feb 26, 2026 | 126.95 | 126.95 | 125.50 | 125.50 | 125.50 | 15.77% | 2,400 |
| Feb 24, 2026 | 115.00 | 115.00 | 108.40 | 108.40 | 108.40 | -9.67% | 10,800 |
| Feb 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,200 |
| Feb 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 9,600 |
| Feb 18, 2026 | 120.10 | 120.10 | 120.00 | 120.00 | 120.00 | - | 6,000 |
| Feb 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.12% | 1,200 |
| Feb 16, 2026 | 120.00 | 120.50 | 120.00 | 120.15 | 120.15 | 1.48% | 3,600 |
| Feb 13, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -7.50% | 1,200 |
| Feb 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1,200 |
| Feb 5, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 5.79% | 3,600 |
| Feb 1, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.97% | 2,400 |
| Jan 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.40% | 1,200 |
| Jan 28, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -2.33% | 1,200 |
| Jan 27, 2026 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | 4.47% | 3,600 |
| Jan 22, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -5.38% | 1,200 |
| Jan 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | 1,200 |
| Jan 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | 2,400 |
| Jan 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.19% | 2,400 |
| Jan 9, 2026 | 130.20 | 131.25 | 130.20 | 131.25 | 131.25 | -6.25% | 2,400 |
| Jan 6, 2026 | 132.40 | 140.00 | 132.40 | 140.00 | 140.00 | - | 4,800 |
| Jan 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.11% | 1,200 |
| Jan 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 1,200 |
| Dec 31, 2025 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 6,000 |
| Dec 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 1,200 |
| Dec 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 2,400 |
| Dec 19, 2025 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -2.01% | 3,600 |
| Dec 18, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -2.61% | 4,800 |
| Dec 5, 2025 | 156.70 | 156.70 | 152.00 | 153.00 | 153.00 | - | 6,000 |
| Dec 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 3,600 |
| Dec 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 1,200 |
| Nov 28, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 9,600 |
| Nov 27, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | 1,200 |
| Nov 26, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 2,400 |
| Nov 25, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.27% | 10,800 |
| Nov 24, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -2.59% | 1,200 |
| Nov 21, 2025 | 154.40 | 155.30 | 154.40 | 154.40 | 154.40 | -3.50% | 6,000 |