Danlaw Technologies India Limited (BOM:532329)
India
· Delayed Price · Currency is INR 559.45
+6.65 (1.20%)
At close: Mar 6, 2026
Danlaw Technologies India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 555.00 | 555.00 | 525.00 | 545.15 | 545.15 | -2.56% | 2,623 |
| Mar 6, 2026 | 550.50 | 573.00 | 550.50 | 559.45 | 559.45 | 1.20% | 1,980 |
| Mar 5, 2026 | 564.70 | 575.00 | 550.00 | 552.80 | 552.80 | -1.17% | 7,408 |
| Mar 4, 2026 | 555.00 | 581.00 | 555.00 | 559.35 | 559.35 | -4.21% | 2,702 |
| Mar 2, 2026 | 578.45 | 607.00 | 562.55 | 583.95 | 583.95 | -0.85% | 2,801 |
| Feb 27, 2026 | 587.00 | 602.90 | 581.10 | 588.95 | 588.95 | 0.65% | 2,283 |
| Feb 26, 2026 | 584.15 | 607.00 | 580.00 | 585.15 | 585.15 | 0.20% | 2,888 |
| Feb 25, 2026 | 660.00 | 660.00 | 580.00 | 584.00 | 584.00 | -2.47% | 5,601 |
| Feb 24, 2026 | 584.95 | 635.00 | 570.05 | 598.80 | 598.80 | 2.25% | 8,929 |
| Feb 23, 2026 | 594.85 | 611.85 | 572.00 | 585.65 | 585.65 | -2.03% | 3,822 |
| Feb 20, 2026 | 587.60 | 615.00 | 587.60 | 597.80 | 597.80 | -4.31% | 5,697 |
| Feb 19, 2026 | 626.00 | 652.00 | 607.05 | 624.70 | 624.70 | 0.12% | 2,608 |
| Feb 18, 2026 | 638.00 | 639.90 | 619.00 | 623.95 | 623.95 | -1.56% | 4,630 |
| Feb 17, 2026 | 652.90 | 652.90 | 625.00 | 633.85 | 633.85 | -2.17% | 3,973 |
| Feb 16, 2026 | 664.55 | 678.95 | 641.60 | 647.90 | 647.90 | -2.50% | 2,810 |
| Feb 13, 2026 | 699.95 | 699.95 | 652.00 | 664.50 | 664.50 | -5.58% | 4,969 |
| Feb 12, 2026 | 700.10 | 719.00 | 690.30 | 703.75 | 703.75 | -0.30% | 2,591 |
| Feb 11, 2026 | 726.00 | 744.00 | 700.00 | 705.90 | 705.90 | -2.77% | 3,667 |
| Feb 10, 2026 | 784.45 | 817.50 | 700.00 | 726.00 | 726.00 | -7.45% | 8,752 |
| Feb 9, 2026 | 766.80 | 789.35 | 749.00 | 784.45 | 784.45 | 3.49% | 3,174 |
| Feb 6, 2026 | 780.20 | 780.20 | 740.75 | 758.00 | 758.00 | -1.01% | 926 |
| Feb 5, 2026 | 755.35 | 780.00 | 755.00 | 765.75 | 765.75 | -1.57% | 1,099 |
| Feb 4, 2026 | 759.00 | 790.00 | 752.05 | 778.00 | 778.00 | 2.57% | 3,463 |
| Feb 3, 2026 | 772.00 | 772.00 | 730.30 | 758.50 | 758.50 | 4.88% | 3,949 |
| Feb 2, 2026 | 722.30 | 735.00 | 701.00 | 723.20 | 723.20 | 1.99% | 2,241 |
| Feb 1, 2026 | 696.35 | 728.00 | 695.30 | 709.10 | 709.10 | -0.19% | 1,414 |
| Jan 30, 2026 | 693.00 | 717.75 | 693.00 | 710.45 | 710.45 | -1.00% | 1,182 |
| Jan 29, 2026 | 723.00 | 723.00 | 692.25 | 717.65 | 717.65 | 1.44% | 759 |
| Jan 28, 2026 | 702.05 | 723.00 | 689.00 | 707.45 | 707.45 | -0.34% | 864 |
| Jan 27, 2026 | 719.00 | 725.00 | 675.00 | 709.85 | 709.85 | -0.25% | 2,974 |
| Jan 23, 2026 | 722.00 | 722.00 | 693.05 | 711.65 | 711.65 | -0.29% | 1,085 |
| Jan 22, 2026 | 703.60 | 749.00 | 700.00 | 713.75 | 713.75 | 1.67% | 3,819 |
| Jan 21, 2026 | 743.00 | 750.00 | 698.60 | 702.00 | 702.00 | -5.45% | 5,094 |
| Jan 20, 2026 | 788.00 | 798.85 | 730.00 | 742.50 | 742.50 | -5.48% | 3,984 |
| Jan 19, 2026 | 799.00 | 805.00 | 770.00 | 785.55 | 785.55 | -0.11% | 1,966 |
| Jan 16, 2026 | 763.90 | 803.00 | 756.70 | 786.40 | 786.40 | 2.92% | 4,741 |
| Jan 14, 2026 | 785.00 | 785.00 | 740.00 | 764.10 | 764.10 | 0.20% | 1,489 |
| Jan 13, 2026 | 774.70 | 775.00 | 747.20 | 762.60 | 762.60 | -1.56% | 2,416 |
| Jan 12, 2026 | 799.00 | 799.00 | 750.00 | 774.70 | 774.70 | -0.65% | 2,305 |
| Jan 9, 2026 | 743.25 | 788.90 | 740.00 | 779.80 | 779.80 | 2.62% | 3,337 |
| Jan 8, 2026 | 797.50 | 799.95 | 750.00 | 759.90 | 759.90 | -4.80% | 2,419 |
| Jan 7, 2026 | 795.00 | 800.00 | 788.00 | 798.20 | 798.20 | -0.12% | 2,288 |
| Jan 6, 2026 | 784.75 | 805.00 | 775.00 | 799.15 | 799.15 | 1.83% | 3,729 |
| Jan 5, 2026 | 794.50 | 801.00 | 778.00 | 784.75 | 784.75 | -1.16% | 1,143 |
| Jan 2, 2026 | 786.50 | 797.00 | 777.20 | 793.95 | 793.95 | 0.95% | 1,133 |
| Jan 1, 2026 | 784.10 | 798.40 | 772.50 | 786.50 | 786.50 | 0.31% | 732 |
| Dec 31, 2025 | 788.00 | 799.95 | 763.20 | 784.10 | 784.10 | 0.47% | 1,255 |
| Dec 30, 2025 | 742.00 | 788.00 | 742.00 | 780.40 | 780.40 | 3.67% | 2,591 |
| Dec 29, 2025 | 789.30 | 797.65 | 746.00 | 752.80 | 752.80 | -4.62% | 3,016 |
| Dec 26, 2025 | 796.90 | 801.95 | 774.00 | 789.30 | 789.30 | -0.95% | 2,764 |
| Dec 24, 2025 | 811.55 | 811.55 | 791.00 | 796.90 | 796.90 | 0.92% | 765 |
| Dec 23, 2025 | 786.25 | 794.00 | 764.00 | 789.65 | 789.65 | 0.43% | 1,172 |
| Dec 22, 2025 | 769.30 | 799.95 | 756.00 | 786.25 | 786.25 | 2.20% | 3,400 |
| Dec 19, 2025 | 735.05 | 776.95 | 735.05 | 769.30 | 769.30 | 2.80% | 833 |
| Dec 18, 2025 | 752.85 | 768.30 | 740.00 | 748.35 | 748.35 | -1.09% | 1,416 |
| Dec 17, 2025 | 771.95 | 771.95 | 740.00 | 756.60 | 756.60 | -0.06% | 1,153 |
| Dec 16, 2025 | 781.55 | 781.60 | 750.00 | 757.05 | 757.05 | -3.07% | 1,559 |
| Dec 15, 2025 | 791.10 | 795.60 | 776.20 | 781.05 | 781.05 | -1.27% | 836 |
| Dec 12, 2025 | 787.55 | 800.00 | 775.00 | 791.10 | 791.10 | 1.35% | 666 |
| Dec 11, 2025 | 808.95 | 808.95 | 770.05 | 780.55 | 780.55 | -0.38% | 760 |
| Dec 10, 2025 | 795.00 | 800.00 | 761.25 | 783.55 | 783.55 | -1.10% | 2,973 |
| Dec 9, 2025 | 756.00 | 809.00 | 730.10 | 792.30 | 792.30 | 5.01% | 2,291 |
| Dec 8, 2025 | 783.35 | 815.55 | 745.00 | 754.50 | 754.50 | -4.17% | 3,171 |
| Dec 5, 2025 | 804.00 | 809.70 | 780.00 | 787.30 | 787.30 | -0.86% | 971 |
| Dec 4, 2025 | 779.75 | 804.95 | 779.75 | 794.15 | 794.15 | 1.85% | 766 |
| Dec 3, 2025 | 790.00 | 811.00 | 779.00 | 779.75 | 779.75 | -2.57% | 1,587 |
| Dec 2, 2025 | 799.95 | 805.00 | 789.50 | 800.30 | 800.30 | 1.89% | 3,517 |
| Dec 1, 2025 | 802.00 | 805.50 | 772.60 | 785.45 | 785.45 | -0.85% | 1,224 |
| Nov 28, 2025 | 804.20 | 804.20 | 781.05 | 792.15 | 792.15 | -1.50% | 2,344 |
| Nov 27, 2025 | 807.60 | 819.95 | 801.00 | 804.20 | 804.20 | -0.42% | 1,095 |
| Nov 26, 2025 | 794.50 | 838.00 | 794.50 | 807.60 | 807.60 | 1.65% | 1,357 |
| Nov 25, 2025 | 869.00 | 869.00 | 770.10 | 794.50 | 794.50 | -4.96% | 4,305 |
| Nov 24, 2025 | 854.15 | 854.15 | 829.50 | 836.00 | 836.00 | -2.11% | 1,141 |
| Nov 21, 2025 | 862.65 | 865.30 | 851.20 | 854.00 | 854.00 | -0.51% | 772 |
| Nov 20, 2025 | 898.95 | 898.95 | 853.30 | 858.40 | 858.40 | -3.02% | 2,071 |
| Nov 19, 2025 | 880.00 | 900.00 | 865.00 | 885.10 | 885.10 | 0.80% | 6,051 |
| Nov 18, 2025 | 899.25 | 904.00 | 873.00 | 878.10 | 878.10 | -2.31% | 3,342 |
| Nov 17, 2025 | 885.00 | 925.00 | 880.00 | 898.85 | 898.85 | 1.75% | 6,404 |
| Nov 14, 2025 | 934.00 | 934.00 | 870.00 | 883.40 | 883.40 | -3.55% | 5,877 |
| Nov 13, 2025 | 912.00 | 936.00 | 841.00 | 915.95 | 915.95 | 1.27% | 18,916 |
| Nov 12, 2025 | 768.00 | 906.10 | 748.00 | 904.45 | 904.45 | 19.78% | 52,559 |
| Nov 11, 2025 | 786.00 | 786.00 | 740.00 | 755.10 | 755.10 | -0.47% | 1,354 |
| Nov 10, 2025 | 752.50 | 771.00 | 752.50 | 758.70 | 758.70 | -0.70% | 916 |
| Nov 7, 2025 | 756.10 | 770.00 | 754.00 | 764.05 | 764.05 | 1.03% | 1,285 |
| Nov 6, 2025 | 756.10 | 786.00 | 750.40 | 756.25 | 756.25 | -0.13% | 2,979 |
| Nov 4, 2025 | 765.00 | 767.80 | 755.00 | 757.20 | 757.20 | 1.02% | 1,341 |
| Nov 3, 2025 | 745.20 | 765.00 | 735.00 | 749.55 | 749.55 | 0.58% | 2,604 |
| Oct 31, 2025 | 743.00 | 748.00 | 740.65 | 745.20 | 745.20 | 0.67% | 2,466 |
| Oct 30, 2025 | 727.90 | 743.00 | 727.90 | 740.25 | 740.25 | 3.22% | 2,103 |
| Oct 29, 2025 | 739.35 | 739.35 | 702.00 | 717.15 | 717.15 | -2.52% | 9,188 |
| Oct 28, 2025 | 737.00 | 748.60 | 720.20 | 735.70 | 735.70 | 0.23% | 2,195 |
| Oct 27, 2025 | 756.50 | 768.00 | 720.00 | 734.00 | 734.00 | -2.95% | 5,753 |
| Oct 24, 2025 | 782.00 | 789.60 | 740.00 | 756.30 | 756.30 | -3.13% | 2,724 |
| Oct 23, 2025 | 773.00 | 802.00 | 758.05 | 780.70 | 780.70 | 2.25% | 5,152 |
| Oct 21, 2025 | 721.00 | 776.90 | 721.00 | 763.50 | 763.50 | 1.46% | 4,019 |
| Oct 20, 2025 | 765.15 | 788.00 | 740.00 | 752.50 | 752.50 | -2.24% | 3,039 |
| Oct 17, 2025 | 773.05 | 780.00 | 760.00 | 769.75 | 769.75 | -0.17% | 1,389 |
| Oct 16, 2025 | 768.95 | 780.00 | 752.20 | 771.05 | 771.05 | 0.27% | 2,318 |
| Oct 15, 2025 | 777.00 | 777.00 | 759.00 | 768.95 | 768.95 | 0.30% | 1,333 |
| Oct 14, 2025 | 757.00 | 780.00 | 757.00 | 766.65 | 766.65 | -0.06% | 5,227 |