Danlaw Technologies India Ltd Share Price

47.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
19-Feb-2020 48 48 45 46.40 4 0.01 218 2.95 -1.60
18-Feb-2020 42.10 48 42.10 48 3 0 35 5.85 5.85
14-Feb-2020 47.30 48.90 47.30 48.60 4 0 7 1.65 1.30
13-Feb-2020 45 46.90 42 44.70 8 0.01 206 4.85 -0.30
12-Feb-2020 45.30 48.80 45.30 45.80 25 0.10 1,970 3.55 0.45
11-Feb-2020 47.50 51.40 45.10 45.10 30 0.17 3,349 6.30 -2.40
10-Feb-2020 48.20 54 47.40 48 27 0.18 3,563 6.60 -0.10
07-Feb-2020 53.80 54.90 47.40 49.30 44 0.10 1,565 7.45 -4.50
06-Feb-2020 52.10 58 49.60 51.10 28 0.35 6,599 8.35 -1.10
05-Feb-2020 54.50 54.50 54.50 54.50 2 0 0 0 0
04-Feb-2020 54.50 54.60 51 51 9 0.02 260 3.60 -3.50
03-Feb-2020 50 54.80 48.70 52.20 35 0.18 2,069 6.10 2.20
01-Feb-2020 55 55 49.10 49.60 14 0.04 386 5.90 -5.40
31-Jan-2020 51 55.80 51 51.10 2 0.01 205 4.80 0.10
30-Jan-2020 50.10 57 50.10 56.70 7 0 8 6.90 6.55
29-Jan-2020 57.60 57.60 57.60 57.60 1 0 1 0 0
28-Jan-2020 60 60 51.10 52.40 20 0.09 1,100 8.85 -7.60
27-Jan-2020 55 64 51.10 56.10 36 0.21 2,090 12.90 1.05
24-Jan-2020 56.70 61.60 52.70 58.60 28 0.15 1,965 8.95 1.90
23-Jan-2020 54.50 54.90 51.10 51.50 9 0.12 1,828 3.80 -3
22-Jan-2020 52.80 54.70 51.10 54.50 11 0.07 1,189 3.60 1.75
20-Jan-2020 56.80 56.80 52 52.20 16 0.04 455 4.75 -4.60
Open Demat Account