Danlaw Technologies India Share Price History

Danlaw Technologies India

CMP as on28-Jul-21 14:03

₹ 263.20
-3.05 -1.15%

Open

₹ 277.95

Turnover (lac)

₹ 4

Prev. Close

₹ 266.25

Day's Vol (shares)

₹ 954

Day's Range

₹ 256.05
₹ 277.95

Danlaw Technologies India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Jul-2021 271 279 262 266 82 1.04 3,439 16.60 -4.80
26-Jul-2021 268 272 252 272 133 1.67 4,830 19.90 4.30
23-Jul-2021 260 267 256 259 104 1.44 5,073 10.90 -1.30
22-Jul-2021 267 274 260 269 42 0.67 2,413 13.60 1.60
20-Jul-2021 268 282 264 265 141 1.38 3,806 17.70 -2.40
19-Jul-2021 306 306 278 278 127 1.17 3,245 28 -28
16-Jul-2021 293 293 268 291 120 1.57 4,498 25.10 -1.20
15-Jul-2021 276 281 256 279 88 1.20 3,669 24.90 2.65
14-Jul-2021 260 269 251 268 145 1.69 5,734 18.20 7.95
13-Jul-2021 275 275 254 256 142 1.14 3,352 20.70 -18
12-Jul-2021 278 288 263 266 174 2.14 6,173 24.80 -12
09-Jul-2021 278 290 273 276 174 2.20 6,668 17 -1.90
08-Jul-2021 305 305 278 281 251 2.55 6,981 27.30 -24
07-Jul-2021 304 304 290 292 186 5.42 15,301 14.30 -12
06-Jul-2021 262 290 262 290 208 9.67 30,082 27.60 27.60
05-Jul-2021 276 276 276 276 90 1.75 6,336 0 0
02-Jul-2021 291 291 291 291 59 0.59 2,039 0 0
01-Jul-2021 296 296 296 296 45 0.31 1,060 0 0
30-Jun-2021 302 313 302 302 169 4.05 12,408 11 0
29-Jun-2021 309 318 309 309 127 6.23 19,177 9.35 0
28-Jun-2021 315 318 315 315 52 1.28 4,042 3.30 -0.30
Open ZERO Brokerage Demat Account