Daulat Securities Ltd (DASL)

DASL
🏛️ Indien →
38.30
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 37.10 39.99 37.10 38.30 0.0M
2025-10-01 40.99 42.00 38.12 39.90 0.0M
2025-09-30 37.80 41.90 37.80 40.06 0.0M
2025-09-29 39.18 39.18 34.90 34.95 0.0M
2025-09-26 36.01 39.45 36.00 36.00 0.0M
2025-09-25 39.49 39.49 37.84 37.84 0.0M
2025-09-24 36.07 37.76 36.07 37.66 0.0M
2025-09-23 37.90 37.98 35.95 36.07 0.0M
2025-09-22 39.50 39.50 36.25 38.00 0.0M
2025-09-19 37.45 38.31 37.45 37.81 0.0M
2025-09-18 33.31 39.50 33.31 38.41 0.0M
2025-09-17 40.00 40.00 36.50 36.51 0.0M
2025-09-16 40.00 40.00 35.60 37.84 0.0M
2025-09-15 37.00 39.00 36.61 38.29 0.0M
2025-09-12 39.98 39.98 36.60 36.61 0.0M
2025-09-11 37.99 38.00 35.07 37.90 0.0M
2025-09-10 36.10 39.44 35.36 37.75 0.0M
2025-09-09 37.50 37.73 36.50 37.73 0.0M
2025-09-08 35.10 38.40 35.10 37.73 0.0M
2025-09-05 41.05 41.05 38.31 38.35 0.0M
2025-09-04 37.71 37.71 36.30 37.50 0.0M
2025-09-03 36.00 38.17 36.00 37.71 0.0M
2025-09-02 41.05 41.05 35.46 38.18 0.0M
2025-09-01 37.00 37.00 35.15 36.99 0.0M
2025-08-29 37.49 37.49 36.55 37.48 0.0M
2025-08-28 37.00 37.69 37.00 37.69 0.0M
2025-08-26 36.68 39.50 36.00 37.88 0.0M
2025-08-25 36.78 37.53 35.15 36.50 0.0M
2025-08-22 35.57 38.29 35.57 37.53 0.0M
2025-08-21 34.01 37.00 34.01 34.32 0.0M
2025-08-20 34.57 36.95 33.31 34.52 0.0M
2025-08-19 33.57 35.49 33.57 35.28 0.0M
2025-08-18 36.95 36.95 32.90 33.44 0.0M
2025-08-14 38.40 38.40 35.00 35.32 0.0M
2025-08-13 35.00 39.50 33.50 35.08 0.0M
2025-08-12 36.00 37.12 36.00 37.12 0.0M
2025-08-11 37.18 38.30 35.00 37.12 0.0M
2025-08-08 38.45 38.50 37.00 37.00 0.0M
2025-08-07 39.69 39.69 37.50 38.45 0.0M
2025-08-06 36.26 39.50 36.26 38.00 0.0M
2025-08-05 38.00 38.50 37.00 37.00 0.0M
2025-08-04 39.50 39.50 37.60 37.66 0.0M
2025-08-01 37.50 39.75 37.50 38.68 0.0M
2025-07-31 39.00 45.00 38.00 39.89 0.0M
2025-07-30 38.50 46.00 37.50 39.80 0.0M
2025-07-29 40.00 40.00 36.63 38.50 0.0M
2025-07-28 40.00 40.00 37.50 38.50 0.0M
2025-07-25 44.50 44.50 36.50 36.93 0.0M
2025-07-24 36.06 38.50 36.06 38.00 0.0M
2025-07-23 37.50 38.39 37.00 37.13 0.0M
2025-07-22 40.00 40.00 38.00 38.33 0.0M
2025-07-21 38.05 40.00 38.00 38.08 0.0M
2025-07-18 39.90 39.90 38.50 38.50 0.0M
2025-07-17 38.40 39.40 38.02 38.10 0.0M
2025-07-16 39.99 39.99 38.26 38.30 0.0M
2025-07-15 39.87 39.87 38.05 38.24 0.0M
2025-07-14 37.72 38.90 37.54 38.71 0.0M
2025-07-11 38.00 38.98 37.90 38.08 0.0M
2025-07-10 38.45 38.45 37.25 38.44 0.0M
2025-07-09 38.83 40.00 36.00 37.62 0.0M
2025-07-08 38.89 38.89 38.00 38.83 0.0M
2025-07-07 38.99 39.75 38.00 38.29 0.0M
2025-07-04 40.00 40.00 38.00 38.01 0.0M
2025-07-03 37.73 39.04 37.73 38.39 0.0M
2025-07-02 38.44 39.29 38.44 38.50 0.0M
2025-07-01 37.50 38.80 37.25 38.30 0.0M
2025-06-30 39.80 39.80 37.00 38.01 0.0M
2025-06-27 38.01 40.00 38.01 38.89 0.0M
2025-06-26 39.48 39.48 38.00 38.25 0.0M
2025-06-25 39.98 39.98 38.00 38.69 0.0M
2025-06-24 39.00 40.99 38.60 39.19 0.0M
2025-06-23 38.93 38.93 38.05 38.90 0.0M
2025-06-20 39.22 40.00 38.10 39.72 0.0M
2025-06-19 39.20 40.90 39.00 39.22 0.0M
2025-06-18 39.60 39.80 38.20 38.26 0.0M
2025-06-17 40.39 40.97 38.51 39.60 0.0M
2025-06-16 39.00 40.49 39.00 39.57 0.0M
2025-06-13 39.54 40.40 38.80 39.91 0.0M
2025-06-12 41.00 41.00 39.15 39.98 0.0M
2025-06-11 40.39 40.80 39.20 40.62 0.0M
2025-06-10 39.80 44.40 39.13 40.39 0.0M
2025-06-09 40.99 40.99 39.10 39.99 0.0M
2025-06-06 39.90 40.70 39.20 39.85 0.0M
2025-06-05 40.35 40.90 39.00 39.90 0.0M
2025-06-04 39.00 40.50 39.00 40.35 0.0M
2025-06-03 40.00 41.00 39.75 39.96 0.0M
2025-06-02 40.00 41.99 39.70 40.11 0.0M
2025-05-30 39.00 40.88 39.00 40.70 0.0M
2025-05-29 45.00 45.00 40.00 40.80 0.0M
2025-05-28 45.00 45.00 40.52 42.68 0.0M
2025-05-27 45.95 45.95 40.00 41.27 0.0M
2025-05-26 40.00 46.00 40.00 42.72 0.0M
2025-05-23 40.80 40.80 40.59 40.80 0.0M
2025-05-22 41.99 41.99 41.00 41.00 0.0M
2025-05-21 39.98 39.99 38.16 39.76 0.0M
2025-05-20 40.53 42.21 39.00 39.55 0.0M
2025-05-19 39.00 42.99 39.00 40.33 0.0M
2025-05-16 41.99 41.99 40.00 40.18 0.0M
2025-05-15 41.89 41.89 38.50 40.53 0.0M
2025-05-14 40.97 40.97 39.05 40.09 0.0M
2025-05-13 40.90 42.40 38.51 39.77 0.0M
2025-05-12 43.60 44.95 40.21 40.90 0.0M
2025-05-09 37.10 41.99 37.10 40.81 0.0M
2025-05-08 40.98 40.98 39.00 39.15 0.0M
2025-05-07 38.62 40.00 38.00 39.23 0.0M
2025-05-06 40.99 40.99 38.52 38.62 0.0M
2025-05-05 41.99 41.99 39.86 40.99 0.0M
2025-05-02 39.78 40.75 38.36 39.85 0.0M
2025-04-30 41.80 41.80 38.45 40.59 0.0M
2025-04-29 40.00 41.98 40.00 40.03 0.0M
2025-04-28 40.00 42.00 40.00 40.16 0.0M
2025-04-25 44.42 44.42 40.26 41.02 0.0M
2025-04-24 42.25 45.00 42.01 44.42 0.0M
2025-04-23 42.70 46.80 40.50 42.21 0.0M
2025-04-22 43.00 43.00 40.40 42.70 0.0M
2025-04-21 46.99 46.99 41.25 41.30 0.0M
2025-04-17 41.02 42.90 41.02 42.48 0.0M
2025-04-16 44.80 44.80 42.51 44.60 0.0M
2025-04-15 46.90 46.90 42.71 44.80 0.0M
2025-04-11 47.00 47.00 42.20 42.33 0.0M
2025-04-09 40.00 41.95 39.92 40.30 0.0M
2025-04-08 41.30 41.45 40.10 40.18 0.0M
2025-04-07 42.50 42.50 41.16 41.50 0.0M
2025-04-04 41.98 41.98 40.08 41.67 0.0M
2025-04-03 40.00 43.00 40.00 40.36 0.0M
2025-04-02 41.17 42.19 38.70 41.53 0.0M
2025-04-01 37.00 42.50 37.00 42.01 0.0M
2025-03-28 39.00 45.58 37.05 38.83 0.0M
2025-03-27 40.35 41.00 37.65 39.38 0.0M
2025-03-26 42.00 44.35 39.60 41.17 0.0M
2025-03-25 45.47 45.47 41.02 42.31 0.0M
2025-03-24 43.50 45.90 43.50 45.47 0.0M
2025-03-21 46.00 46.00 42.00 44.30 0.0M
2025-03-20 45.90 45.90 42.74 44.37 0.0M
2025-03-19 40.08 44.05 40.00 43.69 0.0M
2025-03-18 40.69 42.77 39.01 40.08 0.0M
2025-03-17 47.06 47.06 40.00 41.52 0.0M
2025-03-13 45.90 45.90 40.51 41.04 0.0M
2025-03-12 40.00 44.00 40.00 43.49 0.0M
2025-03-11 44.00 44.20 41.50 42.14 0.0M
2025-03-10 41.90 44.00 40.02 41.71 0.0M
2025-03-07 43.80 44.25 41.71 42.36 0.0M
2025-03-06 40.01 46.00 40.01 43.80 0.0M
2025-03-05 45.00 45.00 40.50 43.00 0.0M
2025-03-04 41.35 41.35 38.01 40.80 0.0M
2025-03-03 49.00 49.00 36.26 40.23 0.0M
2025-02-28 40.61 42.50 39.60 40.88 0.0M
2025-02-27 51.00 51.00 39.44 42.16 0.0M
2025-02-25 41.99 42.90 40.00 42.72 0.0M
2025-02-24 39.35 40.90 39.35 40.40 0.0M
2025-02-21 41.37 43.00 40.02 40.13 0.0M
2025-02-20 43.70 43.70 40.95 42.47 0.0M
2025-02-19 43.98 43.98 40.75 42.85 0.0M
2025-02-18 40.69 40.75 39.89 40.74 0.0M
2025-02-17 43.00 43.00 37.05 39.89 0.0M
2025-02-14 40.21 42.00 39.00 41.25 0.0M
2025-02-13 42.85 42.85 39.00 40.17 0.0M
2025-02-12 40.20 43.84 35.00 42.01 0.0M
2025-02-11 43.90 44.40 39.00 39.41 0.0M
2025-02-10 50.00 50.00 43.00 43.04 0.0M
2025-02-07 45.36 45.36 43.25 44.94 0.0M
2025-02-06 46.89 46.89 43.99 45.30 0.0M
2025-02-05 46.76 49.35 45.70 45.97 0.0M
2025-02-04 49.74 49.74 45.10 46.76 0.0M
2025-02-03 44.66 47.25 42.00 46.80 0.0M
2025-02-01 45.35 46.00 42.05 45.70 0.0M
2025-01-31 49.82 49.82 44.01 44.44 0.0M
2025-01-30 49.83 49.83 45.45 48.89 0.0M
2025-01-29 46.98 46.98 45.26 45.30 0.0M
2025-01-28 44.94 45.90 44.78 45.26 0.0M
2025-01-27 45.27 45.93 42.60 44.06 0.0M
2025-01-24 47.49 47.49 44.38 44.38 0.0M
2025-01-23 44.97 47.95 44.97 45.35 0.0M
2025-01-22 47.00 47.00 44.97 45.67 0.0M
2025-01-21 48.59 48.60 46.00 46.86 0.0M
2025-01-20 50.00 50.00 47.50 48.63 0.0M
2025-01-17 46.50 49.73 46.50 47.14 0.0M
2025-01-16 49.79 49.79 47.06 49.36 0.0M
2025-01-15 45.61 50.26 45.61 47.79 0.0M
2025-01-14 48.98 48.98 46.00 46.65 0.0M
2025-01-13 49.92 49.92 46.05 48.01 0.0M
2025-01-10 47.78 48.95 46.33 48.94 0.0M
2025-01-09 48.88 48.88 47.39 47.78 0.0M
2025-01-08 50.00 50.00 48.00 48.04 0.0M
2025-01-07 49.40 49.40 48.12 49.36 0.0M
2025-01-06 51.19 51.19 48.15 48.67 0.0M
2025-01-03 50.16 51.00 49.00 50.69 0.0M
2025-01-02 50.50 52.40 49.00 50.88 0.0M
2025-01-01 50.80 50.80 48.07 49.90 0.0M