Daulat Securities Limited (BOM:530171)
India
· Delayed Price · Currency is INR 33.00
+0.21 (0.64%)
At close: Apr 28, 2026
Daulat Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.00 | 38.90 | 33.00 | 34.95 | 34.95 | 5.91% | 1,010 |
| Apr 28, 2026 | 34.90 | 34.90 | 32.00 | 33.00 | 33.00 | 0.64% | 570 |
| Apr 27, 2026 | 35.70 | 35.70 | 32.40 | 32.79 | 32.79 | -8.15% | 7,307 |
| Apr 24, 2026 | 37.17 | 37.17 | 35.00 | 35.70 | 35.70 | -2.03% | 2,290 |
| Apr 23, 2026 | 33.50 | 40.21 | 33.34 | 36.44 | 36.44 | 8.74% | 5,226 |
| Apr 22, 2026 | 32.00 | 34.51 | 32.00 | 33.51 | 33.51 | -6.76% | 2,096 |
| Apr 21, 2026 | 30.90 | 37.70 | 30.90 | 35.94 | 35.94 | 14.17% | 17,801 |
| Apr 20, 2026 | 29.35 | 31.94 | 29.35 | 31.48 | 31.48 | 1.32% | 2,238 |
| Apr 17, 2026 | 31.99 | 31.99 | 30.10 | 31.07 | 31.07 | 1.67% | 447 |
| Apr 16, 2026 | 31.89 | 31.89 | 29.65 | 30.56 | 30.56 | 1.43% | 652 |
| Apr 15, 2026 | 30.99 | 32.00 | 29.50 | 30.13 | 30.13 | -2.78% | 3,329 |
| Apr 13, 2026 | 28.65 | 31.23 | 28.51 | 30.99 | 30.99 | -2.79% | 1,523 |
| Apr 10, 2026 | 31.90 | 31.90 | 31.88 | 31.88 | 31.88 | -2.06% | 16 |
| Apr 9, 2026 | 32.90 | 32.90 | 32.55 | 32.55 | 32.55 | 4.66% | 263 |
| Apr 8, 2026 | 32.99 | 32.99 | 30.00 | 31.10 | 31.10 | 0.19% | 1,459 |
| Apr 7, 2026 | 35.70 | 35.70 | 29.05 | 31.04 | 31.04 | -3.24% | 23,930 |
| Apr 6, 2026 | 29.90 | 32.08 | 29.85 | 32.08 | 32.08 | 19.97% | 14,060 |
| Apr 2, 2026 | 25.57 | 27.08 | 25.57 | 26.74 | 26.74 | 4.29% | 3,688 |
| Apr 1, 2026 | 25.90 | 26.40 | 25.60 | 25.64 | 25.64 | 4.31% | 322 |
| Mar 30, 2026 | 25.49 | 26.89 | 24.50 | 24.58 | 24.58 | -3.57% | 648 |
| Mar 27, 2026 | 26.75 | 26.83 | 24.10 | 25.49 | 25.49 | -4.78% | 1,013 |
| Mar 25, 2026 | 25.71 | 27.89 | 25.71 | 26.77 | 26.77 | -0.22% | 144 |
| Mar 24, 2026 | 25.45 | 26.89 | 25.45 | 26.83 | 26.83 | 2.92% | 1,122 |
| Mar 23, 2026 | 27.29 | 27.29 | 25.25 | 26.07 | 26.07 | -2.54% | 560 |
| Mar 20, 2026 | 28.85 | 28.85 | 26.51 | 26.75 | 26.75 | -2.76% | 2,598 |
| Mar 19, 2026 | 29.48 | 29.48 | 26.30 | 27.51 | 27.51 | -6.68% | 363 |
| Mar 18, 2026 | 29.73 | 29.73 | 29.45 | 29.48 | 29.48 | -0.84% | 144 |
| Mar 17, 2026 | 29.80 | 29.89 | 28.50 | 29.73 | 29.73 | 6.18% | 266 |
| Mar 16, 2026 | 29.00 | 30.00 | 27.61 | 28.00 | 28.00 | -2.71% | 1,842 |
| Mar 13, 2026 | 29.00 | 29.00 | 26.31 | 28.78 | 28.78 | 4.50% | 2,011 |
| Mar 12, 2026 | 27.90 | 30.00 | 26.60 | 27.54 | 27.54 | -3.06% | 4,049 |
| Mar 11, 2026 | 31.80 | 31.80 | 27.31 | 28.41 | 28.41 | -9.98% | 5,082 |
| Mar 10, 2026 | 29.72 | 31.97 | 27.15 | 31.56 | 31.56 | 8.83% | 2,220 |
| 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 |