Diensten Tech Limited (NSE:DTL)
India
· Delayed Price · Currency is INR 100.00
0.00 (0.00%)
Mar 10, 2026, 3:08 PM IST
Diensten Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 3,600 |
| Nov 19, 2025 | 157.60 | 160.00 | 155.00 | 160.00 | 160.00 | -4.42% | 8,400 |
| Nov 18, 2025 | 165.95 | 167.40 | 165.95 | 167.40 | 167.40 | 6.35% | 3,600 |
| Nov 17, 2025 | 159.50 | 159.50 | 157.40 | 157.40 | 157.40 | -2.78% | 7,200 |
| Nov 14, 2025 | 160.00 | 162.40 | 160.00 | 161.90 | 161.90 | 0.94% | 9,600 |
| Nov 13, 2025 | 163.95 | 164.00 | 160.40 | 160.40 | 160.40 | -0.99% | 4,800 |
| Nov 11, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.20% | 1,200 |
| Nov 10, 2025 | 169.80 | 169.90 | 163.00 | 169.10 | 169.10 | 7.95% | 63,600 |
| Nov 7, 2025 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - | 1,200 |
| Nov 6, 2025 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 2.05% | 1,200 |
| Nov 4, 2025 | 154.60 | 154.60 | 152.00 | 153.50 | 153.50 | -3.00% | 7,200 |
| Nov 3, 2025 | 170.00 | 178.00 | 156.25 | 158.25 | 158.25 | 1.12% | 14,400 |
| Oct 31, 2025 | 157.00 | 157.00 | 156.00 | 156.50 | 156.50 | -3.96% | 2,400 |
| Oct 30, 2025 | 162.10 | 162.95 | 162.00 | 162.95 | 162.95 | -0.03% | 3,600 |
| Oct 28, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | 1,200 |
| Oct 27, 2025 | 166.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.61% | 10,800 |
| Oct 24, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -1.80% | 3,600 |
| Oct 23, 2025 | 170.00 | 175.80 | 167.00 | 167.00 | 167.00 | -1.18% | 26,400 |
| Oct 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.63% | 1,200 |
| Oct 20, 2025 | 170.00 | 170.00 | 164.00 | 167.95 | 167.95 | 0.57% | 10,800 |
| Oct 17, 2025 | 174.00 | 176.00 | 165.75 | 167.00 | 167.00 | 0.75% | 14,400 |
| Oct 16, 2025 | 163.00 | 165.75 | 161.00 | 165.75 | 165.75 | - | 6,000 |
| Oct 15, 2025 | 160.00 | 166.00 | 160.00 | 165.75 | 165.75 | 3.63% | 9,600 |
| Oct 14, 2025 | 155.10 | 159.95 | 155.10 | 159.95 | 159.95 | - | 2,400 |
| Oct 13, 2025 | 153.75 | 160.00 | 153.75 | 159.95 | 159.95 | 2.99% | 13,200 |
| Oct 10, 2025 | 160.00 | 160.00 | 155.30 | 155.30 | 155.30 | -0.70% | 4,800 |
| Oct 9, 2025 | 154.90 | 159.00 | 154.70 | 156.40 | 156.40 | 2.12% | 16,800 |
| Oct 8, 2025 | 149.90 | 154.00 | 149.00 | 153.15 | 153.15 | 0.92% | 18,000 |
| Oct 7, 2025 | 140.00 | 155.00 | 138.00 | 151.75 | 151.75 | 11.79% | 62,400 |
| Oct 6, 2025 | 140.00 | 140.00 | 134.00 | 135.75 | 135.75 | -3.04% | 6,000 |
| Oct 3, 2025 | 134.00 | 143.50 | 132.65 | 140.00 | 140.00 | 6.87% | 13,200 |
| Sep 29, 2025 | 144.50 | 144.50 | 130.00 | 131.00 | 131.00 | 4.80% | 3,600 |
| Sep 26, 2025 | 130.80 | 131.50 | 125.00 | 125.00 | 125.00 | -3.85% | 14,400 |
| Sep 25, 2025 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.48% | 6,000 |
| Sep 24, 2025 | 130.00 | 133.00 | 128.10 | 128.10 | 128.10 | -0.43% | 13,200 |
| Sep 23, 2025 | 132.00 | 132.00 | 128.00 | 128.65 | 128.65 | -4.70% | 12,000 |
| Sep 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 6,000 |
| Sep 19, 2025 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.58% | 9,600 |
| Sep 18, 2025 | 130.00 | 133.00 | 130.00 | 132.90 | 132.90 | 2.63% | 9,600 |
| Sep 17, 2025 | 132.00 | 132.00 | 129.50 | 129.50 | 129.50 | -0.38% | 4,800 |
| Sep 16, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | -1.52% | 3,600 |
| Sep 12, 2025 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | -2.22% | 19,200 |
| Sep 9, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,200 |