Daulat Securities Limited (BOM:530171)
India
· Delayed Price · Currency is INR 31.56
+2.56 (8.83%)
At close: Mar 10, 2026
Daulat Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -5.20% | 184 |
| Mar 6, 2026 | 30.60 | 30.60 | 30.00 | 30.59 | 30.59 | 1.97% | 449 |
| Mar 5, 2026 | 31.00 | 31.00 | 29.66 | 30.00 | 30.00 | 0.33% | 865 |
| Mar 4, 2026 | 28.30 | 30.00 | 27.00 | 29.90 | 29.90 | 6.71% | 765 |
| Mar 2, 2026 | 31.50 | 31.50 | 27.60 | 28.02 | 28.02 | -7.98% | 2,654 |
| Feb 27, 2026 | 29.00 | 31.50 | 28.20 | 30.45 | 30.45 | 4.96% | 665 |
| Feb 26, 2026 | 31.12 | 31.21 | 29.00 | 29.01 | 29.01 | -7.05% | 565 |
| Feb 25, 2026 | 28.05 | 32.98 | 28.05 | 31.21 | 31.21 | 8.22% | 686 |
| Feb 24, 2026 | 31.98 | 31.98 | 28.22 | 28.84 | 28.84 | -9.82% | 1,243 |
| Feb 23, 2026 | 32.00 | 32.16 | 29.29 | 31.98 | 31.98 | 6.71% | 176 |
| Feb 20, 2026 | 31.88 | 31.88 | 29.00 | 29.97 | 29.97 | -5.99% | 1,792 |
| Feb 19, 2026 | 32.47 | 32.47 | 30.98 | 31.88 | 31.88 | 2.84% | 334 |
| Feb 18, 2026 | 30.00 | 32.31 | 28.92 | 31.00 | 31.00 | 1.71% | 1,659 |
| Feb 17, 2026 | 33.99 | 33.99 | 28.55 | 30.48 | 30.48 | 0.13% | 531 |
| Feb 16, 2026 | 32.32 | 32.32 | 29.00 | 30.44 | 30.44 | -1.23% | 146 |
| Feb 13, 2026 | 31.50 | 34.00 | 30.00 | 30.82 | 30.82 | 0.39% | 960 |
| Feb 12, 2026 | 30.50 | 31.00 | 28.51 | 30.70 | 30.70 | 2.33% | 1,436 |
| Feb 11, 2026 | 30.50 | 30.50 | 29.00 | 30.00 | 30.00 | 0.67% | 356 |
| Feb 10, 2026 | 30.00 | 31.98 | 29.02 | 29.80 | 29.80 | 0.88% | 4,687 |
| Feb 9, 2026 | 31.49 | 31.49 | 29.50 | 29.54 | 29.54 | 1.58% | 3,151 |
| Feb 6, 2026 | 30.00 | 30.00 | 28.99 | 29.08 | 29.08 | 3.12% | 85 |
| Feb 5, 2026 | 31.00 | 31.00 | 27.40 | 28.20 | 28.20 | -8.68% | 3,332 |
| Feb 4, 2026 | 31.74 | 31.74 | 29.12 | 30.88 | 30.88 | 2.83% | 1,560 |
| Feb 3, 2026 | 30.70 | 30.79 | 29.25 | 30.03 | 30.03 | -2.47% | 336 |
| Feb 2, 2026 | 29.00 | 31.49 | 28.11 | 30.79 | 30.79 | 1.18% | 1,071 |
| Feb 1, 2026 | 29.38 | 31.95 | 29.00 | 30.43 | 30.43 | 3.57% | 1,979 |
| Jan 30, 2026 | 29.90 | 29.90 | 28.00 | 29.38 | 29.38 | 3.89% | 2,432 |
| Jan 29, 2026 | 31.85 | 31.85 | 27.08 | 28.28 | 28.28 | -0.77% | 2,335 |
| Jan 28, 2026 | 28.10 | 29.59 | 27.00 | 28.50 | 28.50 | 3.45% | 2,622 |
| Jan 27, 2026 | 31.00 | 31.00 | 26.80 | 27.55 | 27.55 | -7.83% | 486 |
| Jan 23, 2026 | 28.13 | 29.99 | 28.05 | 29.89 | 29.89 | 6.26% | 94 |
| Jan 22, 2026 | 28.00 | 29.28 | 27.75 | 28.13 | 28.13 | 2.07% | 627 |
| Jan 21, 2026 | 28.68 | 30.39 | 27.50 | 27.56 | 27.56 | -3.94% | 2,025 |
| Jan 20, 2026 | 30.33 | 30.47 | 28.52 | 28.69 | 28.69 | -5.87% | 428 |
| Jan 19, 2026 | 31.21 | 31.99 | 30.01 | 30.48 | 30.48 | -2.34% | 854 |
| Jan 16, 2026 | 31.00 | 32.50 | 31.00 | 31.21 | 31.21 | -1.82% | 147 |
| Jan 14, 2026 | 32.50 | 34.97 | 31.06 | 31.79 | 31.79 | -6.75% | 3,375 |
| Jan 13, 2026 | 35.40 | 36.30 | 32.00 | 34.09 | 34.09 | -3.70% | 1,470 |
| Jan 12, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | 6.37% | 270 |
| Jan 9, 2026 | 34.11 | 35.90 | 33.00 | 33.28 | 33.28 | -6.75% | 2,135 |
| Jan 8, 2026 | 33.00 | 38.00 | 33.00 | 35.69 | 35.69 | 2.12% | 938 |
| Jan 7, 2026 | 33.60 | 37.99 | 31.70 | 34.95 | 34.95 | 4.20% | 1,413 |
| Jan 6, 2026 | 34.80 | 34.80 | 31.85 | 33.54 | 33.54 | 6.51% | 5,496 |
| Jan 5, 2026 | 30.81 | 31.99 | 30.00 | 31.49 | 31.49 | 4.76% | 2,621 |
| Jan 2, 2026 | 30.97 | 30.97 | 30.01 | 30.06 | 30.06 | -2.94% | 1,481 |
| Jan 1, 2026 | 31.25 | 31.89 | 30.00 | 30.97 | 30.97 | -0.90% | 623 |
| Dec 31, 2025 | 32.97 | 32.97 | 30.25 | 31.25 | 31.25 | -0.64% | 1,669 |
| Dec 30, 2025 | 30.42 | 31.50 | 30.00 | 31.45 | 31.45 | 2.88% | 2,835 |
| Dec 29, 2025 | 30.20 | 31.29 | 30.20 | 30.57 | 30.57 | -6.23% | 8,560 |
| Dec 26, 2025 | 31.50 | 34.00 | 31.50 | 32.60 | 32.60 | -3.58% | 403 |
| Dec 24, 2025 | 32.90 | 34.50 | 32.50 | 33.81 | 33.81 | 8.57% | 410 |
| Dec 23, 2025 | 32.50 | 33.80 | 31.00 | 31.14 | 31.14 | -2.23% | 2,150 |
| Dec 22, 2025 | 31.21 | 33.44 | 31.21 | 31.85 | 31.85 | -4.78% | 704 |
| Dec 19, 2025 | 35.45 | 35.45 | 32.20 | 33.45 | 33.45 | -6.09% | 67 |
| Dec 18, 2025 | 35.99 | 35.99 | 34.05 | 35.62 | 35.62 | 4.76% | 1,418 |
| Dec 17, 2025 | 34.50 | 36.40 | 34.00 | 34.00 | 34.00 | -1.45% | 1,864 |
| Dec 16, 2025 | 33.00 | 36.88 | 33.00 | 34.50 | 34.50 | -0.20% | 389 |
| Dec 15, 2025 | 32.00 | 36.00 | 30.06 | 34.57 | 34.57 | 4.85% | 1,358 |
| Dec 12, 2025 | 31.44 | 33.83 | 31.20 | 32.97 | 32.97 | 7.46% | 2,483 |
| Dec 11, 2025 | 30.87 | 32.98 | 30.56 | 30.68 | 30.68 | -1.10% | 2,656 |
| Dec 10, 2025 | 33.49 | 33.49 | 30.00 | 31.02 | 31.02 | 0.71% | 1,825 |
| Dec 9, 2025 | 31.52 | 31.52 | 30.11 | 30.80 | 30.80 | -3.27% | 903 |
| Dec 8, 2025 | 34.20 | 37.00 | 31.52 | 31.84 | 31.84 | -4.58% | 2,742 |
| Dec 5, 2025 | 36.12 | 36.12 | 33.20 | 33.37 | 33.37 | -7.61% | 2,217 |
| Dec 4, 2025 | 38.55 | 38.55 | 33.15 | 36.12 | 36.12 | -2.33% | 6,988 |
| Dec 3, 2025 | 32.33 | 38.54 | 32.33 | 36.98 | 36.98 | 13.82% | 7,288 |
| Dec 1, 2025 | 32.66 | 32.66 | 32.00 | 32.49 | 32.49 | -0.03% | 54 |
| Nov 28, 2025 | 32.50 | 32.98 | 31.10 | 32.50 | 32.50 | - | 1,073 |
| Nov 27, 2025 | 31.05 | 33.00 | 31.05 | 32.50 | 32.50 | 1.69% | 704 |
| Nov 26, 2025 | 32.00 | 32.00 | 31.96 | 31.96 | 31.96 | -0.12% | 125 |
| Nov 25, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 2.01% | 716 |
| Nov 24, 2025 | 30.02 | 32.00 | 30.02 | 31.37 | 31.37 | 1.19% | 2,140 |
| Nov 21, 2025 | 31.50 | 33.00 | 31.00 | 31.00 | 31.00 | -4.62% | 1,901 |
| Nov 20, 2025 | 32.00 | 33.00 | 30.50 | 32.50 | 32.50 | 1.56% | 353 |
| Nov 19, 2025 | 32.33 | 33.88 | 30.51 | 32.00 | 32.00 | -1.51% | 1,926 |
| Nov 18, 2025 | 32.00 | 32.50 | 32.00 | 32.49 | 32.49 | -0.61% | 1,855 |
| Nov 17, 2025 | 33.00 | 34.78 | 31.80 | 32.69 | 32.69 | -2.04% | 4,532 |
| Nov 14, 2025 | 33.99 | 34.00 | 32.25 | 33.37 | 33.37 | 1.24% | 1,235 |
| Nov 13, 2025 | 33.00 | 34.19 | 32.23 | 32.96 | 32.96 | 2.65% | 3,539 |
| Nov 12, 2025 | 32.97 | 34.48 | 32.00 | 32.11 | 32.11 | -2.58% | 3,098 |
| Nov 11, 2025 | 36.00 | 36.00 | 31.74 | 32.96 | 32.96 | -1.38% | 2,202 |
| Nov 10, 2025 | 35.40 | 35.40 | 33.00 | 33.42 | 33.42 | -5.59% | 2,285 |
| Nov 7, 2025 | 33.60 | 35.84 | 33.60 | 35.40 | 35.40 | 1.14% | 895 |
| Nov 6, 2025 | 33.35 | 35.00 | 33.35 | 35.00 | 35.00 | 2.16% | 200 |
| Nov 4, 2025 | 36.93 | 36.93 | 33.44 | 34.26 | 34.26 | -7.26% | 1,376 |
| Nov 3, 2025 | 36.50 | 36.97 | 36.50 | 36.94 | 36.94 | 5.54% | 492 |
| Oct 31, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.31% | 221 |
| Oct 30, 2025 | 34.25 | 37.35 | 34.25 | 35.11 | 35.11 | 2.51% | 312 |
| Oct 29, 2025 | 35.62 | 36.80 | 34.00 | 34.25 | 34.25 | -3.85% | 2,509 |
| Oct 28, 2025 | 35.62 | 35.62 | 33.01 | 35.62 | 35.62 | -2.01% | 1,332 |
| Oct 27, 2025 | 35.22 | 36.49 | 34.50 | 36.35 | 36.35 | 3.21% | 605 |
| Oct 24, 2025 | 37.75 | 37.75 | 35.11 | 35.22 | 35.22 | -6.70% | 1,237 |
| Oct 23, 2025 | 35.65 | 37.99 | 35.65 | 37.75 | 37.75 | -0.66% | 1,634 |
| Oct 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.54% | 1 |
| Oct 20, 2025 | 35.50 | 36.50 | 35.00 | 35.01 | 35.01 | -5.99% | 2,529 |
| Oct 17, 2025 | 36.95 | 39.39 | 36.74 | 37.24 | 37.24 | -0.37% | 133 |
| Oct 16, 2025 | 35.95 | 37.46 | 35.06 | 37.38 | 37.38 | 3.98% | 561 |
| Oct 15, 2025 | 35.00 | 37.47 | 34.90 | 35.95 | 35.95 | 1.50% | 274 |
| Oct 14, 2025 | 34.01 | 36.42 | 34.01 | 35.42 | 35.42 | -1.61% | 1,765 |
| Oct 13, 2025 | 36.12 | 37.00 | 36.00 | 36.00 | 36.00 | 1.67% | 256 |