Daulat Securities

DASL
🏛️ india →
38.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.89 26.89 26.00 26.05 0.0M
2023-12-28 25.80 26.90 25.80 26.89 0.0M
2023-12-27 27.99 27.99 25.81 26.60 0.0M
2023-12-26 27.30 28.20 26.85 27.11 0.0M
2023-12-22 28.20 28.95 27.01 28.20 0.0M
2023-12-21 27.08 28.50 27.08 27.95 0.0M
2023-12-20 28.01 29.45 27.25 28.50 0.0M
2023-12-19 29.75 29.75 28.31 28.64 0.0M
2023-12-18 28.05 29.79 28.05 29.70 0.0M
2023-12-15 29.88 29.88 29.10 29.40 0.0M
2023-12-14 29.99 30.35 28.30 28.71 0.0M
2023-12-13 29.69 29.99 29.30 29.30 0.0M
2023-12-12 30.44 30.45 29.00 30.30 0.0M
2023-12-11 29.00 30.45 28.55 30.03 0.0M
2023-12-08 28.01 29.99 28.01 29.00 0.0M
2023-12-07 29.20 30.38 29.20 29.21 0.0M
2023-12-06 28.48 29.24 27.34 29.20 0.0M
2023-12-05 29.00 29.00 27.55 28.48 0.0M
2023-12-04 28.20 29.99 27.75 28.22 0.0M
2023-12-01 29.65 30.69 28.75 28.76 0.0M
2023-11-30 31.10 31.10 29.51 30.26 0.0M
2023-11-29 30.46 31.89 29.53 31.04 0.0M
2023-11-28 32.00 33.26 30.15 31.08 0.0M
2023-11-24 31.89 32.05 29.05 31.68 0.0M
2023-11-23 30.48 30.65 27.75 30.57 0.0M
2023-11-22 29.21 29.21 29.21 29.21 0.0M
2023-11-21 32.35 32.35 30.74 30.74 0.0M
2023-11-20 32.70 33.99 32.35 32.35 0.0M
2023-11-17 32.00 35.00 32.00 34.05 0.0M
2023-11-16 34.50 35.10 32.21 33.51 0.0M
2023-11-15 34.50 35.00 30.04 32.78 0.0M
2023-11-13 35.40 36.75 31.00 32.63 0.0M
2023-11-12 34.24 34.29 32.00 34.29 0.0M
2023-11-10 27.49 31.18 27.40 31.18 0.1M
2023-11-09 22.59 25.99 22.50 25.99 0.1M
2023-11-08 23.85 23.85 21.35 21.66 0.0M
2023-11-07 25.45 25.45 21.52 22.10 0.0M
2023-11-06 23.39 25.57 21.15 24.78 0.0M
2023-11-03 22.03 22.49 21.00 21.31 0.0M
2023-11-02 23.50 23.50 21.65 22.03 0.0M
2023-11-01 21.85 23.97 21.80 21.85 0.0M
2023-10-31 21.99 24.55 21.10 22.00 0.0M
2023-10-30 22.00 22.00 21.10 21.10 0.0M
2023-10-27 22.40 22.40 22.00 22.00 0.0M
2023-10-26 22.50 22.97 21.44 22.48 0.0M
2023-10-25 25.25 25.25 22.50 22.50 0.0M
2023-10-23 24.48 25.00 22.50 23.64 0.0M
2023-10-20 23.85 25.40 22.80 24.00 0.0M
2023-10-19 22.50 24.60 22.50 23.20 0.0M
2023-10-18 22.50 24.00 22.50 22.57 0.0M
2023-10-17 22.34 22.50 21.45 22.24 0.0M
2023-10-16 21.90 21.90 20.50 21.40 0.0M
2023-10-13 20.03 21.80 20.02 20.28 0.0M
2023-10-12 21.60 22.40 20.21 20.67 0.0M
2023-10-11 20.99 20.99 20.50 20.90 0.0M
2023-10-10 20.33 20.65 19.90 20.10 0.0M
2023-10-09 19.80 20.74 19.80 19.93 0.0M
2023-10-06 21.00 21.55 19.51 20.01 0.0M
2023-10-05 20.50 21.00 20.50 20.55 0.0M
2023-10-04 21.92 21.92 20.11 20.69 0.0M
2023-10-03 20.03 21.25 20.03 20.84 0.0M
2023-09-29 20.75 20.99 20.10 20.79 0.0M
2023-09-28 21.25 21.58 20.21 20.69 0.0M
2023-09-27 21.00 21.75 21.00 21.02 0.0M
2023-09-26 22.00 22.84 20.90 20.97 0.0M
2023-09-25 23.90 23.90 21.27 22.29 0.0M
2023-09-22 21.00 21.75 20.51 20.52 0.0M
2023-09-21 21.50 21.99 21.05 21.05 0.0M
2023-09-20 21.97 21.97 21.35 21.50 0.0M
2023-09-18 22.11 22.11 21.60 21.97 0.0M
2023-09-15 22.39 22.39 21.50 21.58 0.0M
2023-09-14 22.64 22.64 21.01 21.32 0.0M
2023-09-13 21.85 22.75 21.85 22.64 0.0M
2023-09-12 22.90 23.75 21.03 21.98 0.0M
2023-09-11 22.60 23.50 22.50 23.00 0.0M
2023-09-08 23.70 23.70 22.00 22.92 0.0M
2023-09-07 22.00 23.89 21.89 22.26 0.0M
2023-09-06 21.05 22.17 21.00 22.07 0.0M
2023-09-05 22.00 22.20 20.99 21.10 0.0M
2023-09-04 22.10 22.10 21.50 22.00 0.0M
2023-09-01 22.25 22.25 21.02 21.31 0.0M
2023-08-31 20.89 21.70 20.15 21.54 0.0M
2023-08-30 22.45 22.45 20.27 20.40 0.0M
2023-08-29 21.50 21.91 20.80 20.97 0.0M
2023-08-28 20.61 22.31 20.61 21.50 0.0M
2023-08-25 22.00 22.00 20.00 21.21 0.0M
2023-08-24 20.50 21.00 20.01 20.42 0.0M
2023-08-23 19.52 20.92 19.51 20.44 0.0M
2023-08-22 20.18 20.30 18.60 19.51 0.0M
2023-08-21 20.01 20.91 20.00 20.17 0.0M
2023-08-18 19.71 20.93 19.56 20.88 0.0M
2023-08-17 20.15 20.93 19.71 20.13 0.0M
2023-08-16 21.00 21.00 19.67 20.18 0.0M
2023-08-14 20.49 21.00 20.20 20.20 0.0M
2023-08-11 20.81 21.83 19.81 20.91 0.0M
2023-08-10 22.00 22.48 20.21 20.66 0.0M
2023-08-09 20.98 20.98 19.51 20.93 0.0M
2023-08-08 20.30 21.00 19.53 20.64 0.0M
2023-08-07 20.30 21.00 19.45 20.39 0.0M
2023-08-04 21.40 21.40 19.45 20.50 0.0M
2023-08-03 20.10 21.30 20.10 21.30 0.0M
2023-08-02 20.00 21.40 20.00 20.00 0.0M
2023-08-01 21.90 21.90 20.20 20.24 0.0M
2023-07-31 21.11 21.80 20.50 20.96 0.0M
2023-07-28 21.00 21.82 20.60 21.80 0.0M
2023-07-27 20.30 21.41 20.30 20.32 0.0M
2023-07-26 21.92 21.92 19.25 21.06 0.0M
2023-07-25 21.37 21.65 20.25 20.54 0.0M
2023-07-24 21.00 21.70 20.51 21.37 0.0M
2023-07-21 22.30 22.30 20.51 21.42 0.0M
2023-07-20 21.80 21.80 20.75 21.45 0.0M
2023-07-19 21.20 21.92 20.41 20.72 0.0M
2023-07-18 20.62 21.90 20.60 21.27 0.0M
2023-07-17 22.50 22.50 20.00 20.64 0.0M
2023-07-14 21.35 22.80 20.45 21.96 0.0M
2023-07-13 20.00 24.57 20.00 21.54 0.0M
2023-07-12 21.90 21.90 20.20 20.48 0.0M
2023-07-11 21.79 21.79 20.69 21.21 0.0M
2023-07-10 22.05 22.05 20.61 21.04 0.0M
2023-07-07 22.39 22.39 20.94 21.72 0.0M
2023-07-06 21.50 22.70 21.01 21.11 0.0M
2023-07-05 21.95 22.70 21.61 21.61 0.0M
2023-07-04 21.74 22.00 21.02 21.97 0.0M
2023-07-03 22.89 22.89 20.31 21.01 0.0M
2023-06-30 21.50 22.50 20.60 21.99 0.0M
2023-06-28 20.90 22.53 20.70 21.97 0.0M
2023-06-27 21.50 21.80 21.00 21.00 0.0M
2023-06-26 22.00 22.95 20.70 20.81 0.0M
2023-06-23 21.47 22.50 20.16 21.85 0.0M
2023-06-22 21.10 21.60 19.50 20.64 0.0M
2023-06-21 22.85 22.85 20.55 21.12 0.0M
2023-06-20 22.93 22.93 20.75 21.56 0.0M
2023-06-19 22.00 23.00 19.01 21.48 0.0M
2023-06-16 22.97 22.97 21.35 21.54 0.0M
2023-06-15 22.48 23.95 20.40 21.47 0.0M
2023-06-14 20.69 23.98 19.86 22.42 0.0M
2023-06-13 21.47 21.74 19.61 20.19 0.0M
2023-06-12 19.41 21.90 18.13 20.14 0.0M
2023-06-09 21.93 21.93 20.04 20.16 0.0M
2023-06-08 21.00 22.00 19.66 20.24 0.0M
2023-06-07 22.49 22.49 19.22 21.20 0.0M
2023-06-06 20.69 20.80 19.10 20.49 0.0M
2023-06-05 20.20 20.69 19.01 20.54 0.0M
2023-06-02 20.99 20.99 18.90 19.01 0.0M
2023-06-01 20.62 20.69 19.33 19.34 0.0M
2023-05-31 20.69 20.69 18.36 19.72 0.0M
2023-05-30 18.55 21.40 18.02 20.29 0.0M
2023-05-29 19.75 19.98 19.50 19.50 0.0M
2023-05-26 19.90 20.30 19.50 19.83 0.0M
2023-05-25 19.13 19.99 19.13 19.99 0.0M
2023-05-24 19.60 19.60 19.02 19.13 0.0M
2023-05-23 21.65 21.65 19.46 19.61 0.0M
2023-05-22 20.50 20.80 19.01 20.36 0.0M
2023-05-19 19.55 20.80 18.77 20.51 0.0M
2023-05-18 21.55 21.55 19.50 19.63 0.0M
2023-05-17 22.61 22.61 18.61 19.76 0.0M
2023-05-16 20.70 22.68 19.61 20.57 0.0M
2023-05-15 20.58 22.49 20.55 20.65 0.0M
2023-05-12 20.79 22.86 20.31 20.59 0.0M
2023-05-11 22.10 22.10 20.70 21.06 0.0M
2023-05-10 22.00 23.49 21.20 21.21 0.0M
2023-05-09 21.70 23.39 21.11 21.69 0.0M
2023-05-08 22.00 23.00 21.50 21.75 0.0M
2023-05-05 23.83 23.83 21.13 22.49 0.0M
2023-05-04 22.70 24.15 21.48 21.67 0.0M
2023-05-03 24.41 24.41 22.25 22.51 0.0M
2023-05-02 23.47 23.48 20.80 22.39 0.0M
2023-04-28 19.96 21.90 19.60 21.35 0.0M
2023-04-27 20.93 21.05 19.70 19.96 0.0M
2023-04-26 18.90 20.80 18.90 20.35 0.0M
2023-04-25 20.80 20.80 18.86 19.02 0.0M
2023-04-24 21.86 21.86 20.00 20.93 0.0M
2023-04-21 21.75 21.75 19.30 20.23 0.0M
2023-04-20 19.10 19.88 18.68 19.88 0.0M
2023-04-19 19.15 19.16 19.10 19.15 0.0M
2023-04-18 19.45 19.94 18.67 19.15 0.0M
2023-04-17 18.50 19.84 17.70 19.57 0.0M
2023-04-13 19.00 19.50 18.06 18.50 0.0M
2023-04-12 19.47 19.47 18.62 19.01 0.0M
2023-04-11 18.13 19.98 18.12 19.87 0.0M
2023-04-10 19.50 19.50 19.00 19.00 0.0M
2023-04-06 19.85 20.00 18.50 20.00 0.0M
2023-04-05 18.00 19.12 18.00 19.06 0.0M
2023-04-03 18.06 19.78 18.06 18.21 0.0M
2023-03-31 18.55 19.07 17.43 18.99 0.0M
2023-03-29 18.18 18.18 18.17 18.17 0.0M
2023-03-28 19.12 20.50 19.09 19.12 0.0M
2023-03-27 19.33 20.92 19.33 20.09 0.0M
2023-03-23 18.76 20.37 18.75 20.34 0.0M
2023-03-22 19.45 19.45 19.45 19.45 0.0M
2023-03-21 18.50 19.85 18.42 19.67 0.0M
2023-03-20 18.00 19.41 18.00 19.25 0.0M
2023-03-17 19.50 19.55 18.00 18.49 0.0M
2023-03-16 18.62 20.45 18.62 18.62 0.0M
2023-03-15 20.00 20.55 19.53 19.60 0.0M
2023-03-14 20.55 20.55 19.04 20.55 0.0M
2023-03-13 19.71 20.58 19.60 19.67 0.0M
2023-03-10 19.75 21.25 19.37 19.61 0.0M
2023-03-09 19.99 20.95 19.99 20.26 0.0M
2023-03-08 21.44 21.44 19.99 19.99 0.0M
2023-03-06 19.84 21.01 19.84 20.49 0.0M
2023-03-03 19.55 20.35 19.00 20.34 0.0M
2023-03-02 20.00 20.69 19.01 19.56 0.0M
2023-03-01 19.40 20.69 18.92 20.00 0.0M
2023-02-28 20.60 21.40 19.80 19.80 0.0M
2023-02-27 21.25 21.60 20.60 20.80 0.0M
2023-02-24 21.65 21.65 21.65 21.65 0.0M
2023-02-23 21.00 22.75 21.00 22.75 0.0M
2023-02-22 21.00 21.90 21.00 21.90 0.0M
2023-02-21 20.70 22.55 20.70 20.90 0.0M
2023-02-20 21.80 21.80 21.70 21.70 0.0M
2023-02-17 22.40 22.40 20.75 22.35 0.0M
2023-02-16 21.55 22.75 21.55 21.60 0.0M
2023-02-15 22.60 22.60 21.75 22.00 0.0M
2023-02-14 21.95 23.00 21.95 22.70 0.0M
2023-02-13 21.85 23.30 21.75 23.10 0.0M
2023-02-10 22.20 22.90 22.20 22.85 0.0M
2023-02-09 21.75 23.45 21.75 23.35 0.0M
2023-02-08 22.90 22.90 22.20 22.85 0.0M
2023-02-07 23.75 23.75 21.60 22.30 0.0M
2023-02-06 22.65 23.70 22.65 22.65 0.0M
2023-02-03 22.85 22.85 21.80 22.65 0.0M
2023-02-02 22.70 22.95 22.20 22.90 0.0M
2023-02-01 22.55 23.15 22.55 23.15 0.0M
2023-01-31 24.05 24.05 22.55 22.65 0.0M
2023-01-30 22.25 24.35 22.25 23.10 0.0M
2023-01-27 23.15 24.30 23.15 23.40 0.0M
2023-01-25 23.15 23.70 23.15 23.60 0.0M
2023-01-24 25.00 25.50 23.20 23.75 0.0M
2023-01-23 23.00 25.00 23.00 24.35 0.0M
2023-01-20 22.90 24.00 22.90 24.00 0.0M
2023-01-19 23.95 24.00 22.85 23.50 0.0M
2023-01-18 22.80 24.00 22.80 23.95 0.0M
2023-01-17 22.75 24.00 22.70 23.90 0.0M
2023-01-16 21.90 23.95 21.90 23.85 0.0M
2023-01-13 24.00 24.10 22.50 23.00 0.0M
2023-01-12 23.55 24.80 22.70 23.05 0.0M
2023-01-11 25.05 26.70 23.25 23.75 0.0M
2023-01-10 23.55 25.00 23.05 24.75 0.0M
2023-01-09 25.00 25.00 23.50 23.60 0.0M
2023-01-06 25.00 25.30 24.00 24.95 0.0M
2023-01-05 25.65 25.65 22.80 25.00 0.0M
2023-01-04 23.80 26.80 21.75 23.10 0.0M
2023-01-03 22.35 24.30 22.35 23.90 0.0M
2023-01-02 23.85 24.50 22.70 23.40 0.0M