Price Data Selection & Download
Danlaw Technologies Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4357 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine DANLAW Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2310.00
January 31, 2024
BSE Exchange
Share Price All Time Low
₹5.86
December 19, 2013
BSE Exchange
Highest Volume Trading Day
133,496
July 29, 2015 • ₹35.95
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
DANLAW daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1018.00 | ₹1021.75 | ₹981.20 | ₹991.55 | 476 |
| 2026-07-23 | ₹1017.95 | ₹1025.00 | ₹995.10 | ₹1016.70 | 1,044 |
| 2026-07-22 | ₹1015.65 | ₹1015.65 | ₹985.00 | ₹1003.20 | 1,284 |
| 2026-07-21 | ₹1020.00 | ₹1020.00 | ₹991.00 | ₹1015.80 | 654 |
| 2026-07-20 | ₹1057.00 | ₹1057.00 | ₹959.00 | ₹1000.00 | 1,894 |
| 2026-07-17 | ₹1019.00 | ₹1019.00 | ₹990.00 | ₹1007.50 | 1,234 |
| 2026-07-16 | ₹1028.95 | ₹1028.95 | ₹985.00 | ₹990.45 | 1,597 |
| 2026-07-15 | ₹1023.65 | ₹1023.65 | ₹996.55 | ₹1003.20 | 1,380 |
| 2026-07-14 | ₹1028.00 | ₹1030.00 | ₹1000.00 | ₹1005.65 | 1,916 |
| 2026-07-13 | ₹1028.80 | ₹1050.00 | ₹1000.00 | ₹1028.70 | 2,950 |
| 2026-07-10 | ₹1022.00 | ₹1054.00 | ₹1022.00 | ₹1043.70 | 1,205 |
| 2026-07-09 | ₹977.85 | ₹1018.20 | ₹922.10 | ₹1018.20 | 5,971 |
| 2026-07-08 | ₹1007.30 | ₹1007.30 | ₹956.95 | ₹969.75 | 2,753 |
| 2026-07-07 | ₹990.00 | ₹1026.60 | ₹970.00 | ₹1007.30 | 1,612 |
| 2026-07-06 | ₹1000.00 | ₹1070.00 | ₹1000.00 | ₹1012.65 | 1,991 |
| 2026-07-03 | ₹1048.65 | ₹1048.65 | ₹1013.65 | ₹1019.90 | 2,340 |
| 2026-07-02 | ₹1063.95 | ₹1063.95 | ₹1015.65 | ₹1026.20 | 1,685 |
| 2026-07-01 | ₹1068.00 | ₹1089.80 | ₹1012.00 | ₹1035.80 | 1,337 |
| 2026-06-30 | ₹1019.90 | ₹1050.00 | ₹1010.00 | ₹1041.65 | 3,886 |
| 2026-06-29 | ₹1019.00 | ₹1058.95 | ₹961.60 | ₹1019.25 | 4,723 |
| 2026-06-25 | ₹1048.95 | ₹1050.00 | ₹1000.00 | ₹1008.70 | 1,886 |
| 2026-06-24 | ₹1037.95 | ₹1053.00 | ₹1004.00 | ₹1036.75 | 2,342 |
| 2026-06-23 | ₹1060.00 | ₹1070.00 | ₹1020.00 | ₹1043.15 | 2,537 |
| 2026-06-22 | ₹1052.10 | ₹1118.00 | ₹1041.75 | ₹1060.00 | 3,295 |
| 2026-06-19 | ₹1149.00 | ₹1149.00 | ₹1080.00 | ₹1096.55 | 3,056 |
| 2026-06-18 | ₹1114.95 | ₹1144.00 | ₹1060.00 | ₹1116.15 | 9,560 |
| 2026-06-17 | ₹1089.00 | ₹1090.20 | ₹1059.10 | ₹1090.20 | 7,858 |
| 2026-06-16 | ₹1038.00 | ₹1038.30 | ₹1010.00 | ₹1038.30 | 3,833 |
| 2026-06-15 | ₹988.00 | ₹988.90 | ₹955.00 | ₹988.90 | 6,702 |
| 2026-06-12 | ₹948.70 | ₹963.60 | ₹924.00 | ₹941.85 | 2,863 |
| 2026-06-11 | ₹936.85 | ₹966.00 | ₹900.00 | ₹948.70 | 3,140 |
| 2026-06-10 | ₹955.05 | ₹971.95 | ₹931.05 | ₹936.85 | 1,485 |
| 2026-06-09 | ₹972.60 | ₹972.60 | ₹931.15 | ₹955.05 | 1,791 |
| 2026-06-08 | ₹931.00 | ₹978.00 | ₹931.00 | ₹972.60 | 9,223 |
| 2026-06-05 | ₹921.10 | ₹985.00 | ₹921.10 | ₹968.65 | 2,569 |
| 2026-06-04 | ₹917.00 | ₹972.00 | ₹900.00 | ₹965.20 | 13,457 |
| 2026-06-03 | ₹930.00 | ₹985.70 | ₹893.10 | ₹928.45 | 5,850 |
| 2026-06-02 | ₹998.90 | ₹998.90 | ₹932.25 | ₹940.10 | 10,618 |
| 2026-06-01 | ₹988.90 | ₹988.90 | ₹931.00 | ₹974.35 | 44,363 |
| 2026-05-29 | ₹899.00 | ₹899.00 | ₹899.00 | ₹899.00 | 8,442 |
| 2026-05-27 | ₹785.00 | ₹835.00 | ₹770.10 | ₹817.30 | 2,843 |
| 2026-05-26 | ₹805.30 | ₹819.00 | ₹780.00 | ₹792.90 | 2,852 |
| 2026-05-25 | ₹778.00 | ₹821.05 | ₹776.50 | ₹805.25 | 7,216 |
| 2026-05-22 | ₹738.95 | ₹758.00 | ₹729.50 | ₹746.45 | 511 |
| 2026-05-21 | ₹712.05 | ₹744.70 | ₹699.95 | ₹739.25 | 4,066 |
| 2026-05-20 | ₹711.45 | ₹722.00 | ₹705.50 | ₹708.05 | 1,301 |
| 2026-05-19 | ₹720.70 | ₹725.05 | ₹672.70 | ₹698.15 | 6,149 |
| 2026-05-18 | ₹748.65 | ₹753.75 | ₹715.15 | ₹720.70 | 722 |
| 2026-05-15 | ₹721.15 | ₹769.00 | ₹708.00 | ₹748.65 | 2,455 |
| 2026-05-14 | ₹735.00 | ₹744.40 | ₹712.60 | ₹728.00 | 1,428 |
| 2026-05-13 | ₹764.20 | ₹769.90 | ₹718.00 | ₹732.95 | 2,900 |
| 2026-05-12 | ₹811.75 | ₹811.75 | ₹762.25 | ₹764.20 | 1,305 |
| 2026-05-11 | ₹781.00 | ₹812.95 | ₹775.60 | ₹795.80 | 1,578 |
| 2026-05-08 | ₹765.00 | ₹825.00 | ₹765.00 | ₹815.15 | 1,887 |
| 2026-05-07 | ₹757.00 | ₹780.00 | ₹757.00 | ₹777.65 | 1,606 |
| 2026-05-06 | ₹767.60 | ₹778.00 | ₹741.60 | ₹756.40 | 2,085 |
| 2026-05-05 | ₹763.60 | ₹763.65 | ₹745.20 | ₹751.60 | 753 |
| 2026-05-04 | ₹773.80 | ₹773.80 | ₹740.00 | ₹750.70 | 2,350 |
| 2026-04-30 | ₹779.95 | ₹779.95 | ₹762.00 | ₹769.15 | 348 |
| 2026-04-29 | ₹773.60 | ₹805.00 | ₹773.05 | ₹783.05 | 3,536 |
| 2026-04-28 | ₹748.95 | ₹777.00 | ₹748.95 | ₹767.60 | 1,732 |
| 2026-04-27 | ₹773.85 | ₹791.00 | ₹729.00 | ₹748.65 | 3,136 |
| 2026-04-24 | ₹787.95 | ₹818.00 | ₹754.05 | ₹773.85 | 3,288 |
| 2026-04-23 | ₹779.00 | ₹789.00 | ₹749.10 | ₹778.80 | 1,569 |
| 2026-04-22 | ₹720.05 | ₹779.90 | ₹705.00 | ₹762.00 | 2,144 |
| 2026-04-21 | ₹745.00 | ₹755.00 | ₹717.05 | ₹726.95 | 3,530 |
| 2026-04-20 | ₹760.50 | ₹778.65 | ₹750.00 | ₹755.95 | 2,502 |
| 2026-04-17 | ₹748.00 | ₹779.00 | ₹740.00 | ₹770.50 | 1,764 |
| 2026-04-16 | ₹779.00 | ₹784.40 | ₹750.00 | ₹755.30 | 1,237 |
| 2026-04-15 | ₹755.00 | ₹779.00 | ₹750.10 | ₹768.60 | 1,537 |
| 2026-04-13 | ₹706.00 | ₹768.00 | ₹706.00 | ₹756.05 | 941 |
| 2026-04-10 | ₹761.10 | ₹773.20 | ₹745.00 | ₹748.65 | 2,322 |
| 2026-04-09 | ₹795.00 | ₹799.50 | ₹753.00 | ₹770.30 | 1,422 |
| 2026-04-08 | ₹740.00 | ₹785.00 | ₹718.00 | ₹776.80 | 10,910 |
| 2026-04-07 | ₹779.00 | ₹787.00 | ₹710.00 | ₹716.00 | 15,413 |
| 2026-04-06 | ₹685.00 | ₹762.70 | ₹660.05 | ₹754.40 | 49,515 |
| 2026-04-02 | ₹540.00 | ₹635.60 | ₹535.05 | ₹635.60 | 28,932 |
| 2026-04-01 | ₹451.55 | ₹529.70 | ₹451.55 | ₹529.70 | 21,864 |
| 2026-03-30 | ₹493.95 | ₹493.95 | ₹428.00 | ₹441.45 | 12,915 |
| 2026-03-27 | ₹488.20 | ₹498.95 | ₹460.50 | ₹480.80 | 10,867 |
| 2026-03-25 | ₹518.95 | ₹518.95 | ₹490.25 | ₹500.85 | 7,078 |
| 2026-03-24 | ₹490.00 | ₹514.80 | ₹484.00 | ₹501.25 | 7,408 |
| 2026-03-23 | ₹511.60 | ₹511.60 | ₹462.30 | ₹483.35 | 7,182 |
| 2026-03-20 | ₹513.00 | ₹518.00 | ₹501.05 | ₹510.05 | 2,401 |
| 2026-03-19 | ₹520.00 | ₹520.00 | ₹495.00 | ₹499.40 | 3,246 |
| 2026-03-18 | ₹497.95 | ₹527.00 | ₹490.00 | ₹521.50 | 4,599 |
| 2026-03-17 | ₹497.00 | ₹507.40 | ₹485.00 | ₹493.40 | 3,831 |
| 2026-03-16 | ₹520.00 | ₹529.90 | ₹486.00 | ₹495.20 | 8,132 |
| 2026-03-13 | ₹532.00 | ₹539.55 | ₹509.25 | ₹518.15 | 4,724 |
| 2026-03-12 | ₹571.00 | ₹571.00 | ₹535.50 | ₹545.10 | 2,717 |
| 2026-03-11 | ₹560.00 | ₹585.05 | ₹560.00 | ₹566.20 | 5,428 |
| 2026-03-10 | ₹548.65 | ₹572.00 | ₹539.95 | ₹560.75 | 4,203 |
| 2026-03-09 | ₹555.00 | ₹555.00 | ₹525.00 | ₹545.15 | 2,623 |
| 2026-03-06 | ₹550.50 | ₹573.00 | ₹550.50 | ₹559.45 | 1,980 |
| 2026-03-05 | ₹564.70 | ₹575.00 | ₹550.00 | ₹552.80 | 7,408 |
| 2026-03-04 | ₹555.00 | ₹581.00 | ₹555.00 | ₹559.35 | 2,702 |
| 2026-03-02 | ₹578.45 | ₹607.00 | ₹562.55 | ₹583.95 | 2,801 |
| 2026-02-27 | ₹587.00 | ₹602.90 | ₹581.10 | ₹588.95 | 2,283 |
| 2026-02-26 | ₹584.15 | ₹607.00 | ₹580.00 | ₹585.15 | 2,888 |
| 2026-02-25 | ₹660.00 | ₹660.00 | ₹580.00 | ₹584.00 | 5,601 |
| 2026-02-24 | ₹584.95 | ₹635.00 | ₹570.05 | ₹598.80 | 8,944 |
| 2026-02-23 | ₹594.85 | ₹611.85 | ₹572.00 | ₹585.65 | 3,822 |
| 2026-02-20 | ₹587.60 | ₹615.00 | ₹587.60 | ₹597.80 | 5,697 |
| 2026-02-19 | ₹626.00 | ₹652.00 | ₹607.05 | ₹624.70 | 2,608 |
| 2026-02-18 | ₹638.00 | ₹639.90 | ₹619.00 | ₹623.95 | 4,630 |
| 2026-02-17 | ₹652.90 | ₹652.90 | ₹625.00 | ₹633.85 | 3,973 |
| 2026-02-16 | ₹664.55 | ₹678.95 | ₹641.60 | ₹647.90 | 2,810 |
| 2026-02-13 | ₹699.95 | ₹699.95 | ₹652.00 | ₹664.50 | 4,969 |
| 2026-02-12 | ₹700.10 | ₹719.00 | ₹690.30 | ₹703.75 | 2,591 |
| 2026-02-11 | ₹726.00 | ₹744.00 | ₹700.00 | ₹705.90 | 3,667 |
| 2026-02-10 | ₹784.45 | ₹817.50 | ₹700.00 | ₹726.00 | 8,752 |
| 2026-02-09 | ₹766.80 | ₹789.35 | ₹749.00 | ₹784.45 | 3,174 |
| 2026-02-06 | ₹780.20 | ₹780.20 | ₹740.75 | ₹758.00 | 926 |
| 2026-02-05 | ₹755.35 | ₹780.00 | ₹755.00 | ₹765.75 | 1,099 |
| 2026-02-04 | ₹759.00 | ₹790.00 | ₹752.05 | ₹778.00 | 3,463 |
| 2026-02-03 | ₹772.00 | ₹772.00 | ₹730.30 | ₹758.50 | 3,949 |
| 2026-02-02 | ₹722.30 | ₹735.00 | ₹701.00 | ₹723.20 | 2,241 |
| 2026-02-01 | ₹696.35 | ₹728.00 | ₹695.30 | ₹709.10 | 1,414 |
| 2026-01-30 | ₹693.00 | ₹717.75 | ₹693.00 | ₹710.45 | 1,182 |
| 2026-01-29 | ₹723.00 | ₹723.00 | ₹692.25 | ₹717.65 | 759 |
| 2026-01-28 | ₹702.05 | ₹723.00 | ₹689.00 | ₹707.45 | 864 |
| 2026-01-27 | ₹719.00 | ₹725.00 | ₹675.00 | ₹709.85 | 2,974 |
| 2026-01-23 | ₹722.00 | ₹722.00 | ₹693.05 | ₹711.65 | 1,085 |
| 2026-01-22 | ₹703.60 | ₹749.00 | ₹700.00 | ₹713.75 | 3,819 |
| 2026-01-21 | ₹743.00 | ₹750.00 | ₹698.60 | ₹702.00 | 5,094 |
| 2026-01-20 | ₹788.00 | ₹798.85 | ₹730.00 | ₹742.50 | 3,984 |
| 2026-01-19 | ₹799.00 | ₹805.00 | ₹770.00 | ₹785.55 | 1,966 |
| 2026-01-16 | ₹763.90 | ₹803.00 | ₹756.70 | ₹786.40 | 4,741 |
| 2026-01-14 | ₹785.00 | ₹785.00 | ₹740.00 | ₹764.10 | 1,489 |
| 2026-01-13 | ₹774.70 | ₹775.00 | ₹747.20 | ₹762.60 | 2,476 |
| 2026-01-12 | ₹799.00 | ₹799.00 | ₹750.00 | ₹774.70 | 2,305 |
| 2026-01-09 | ₹743.25 | ₹788.90 | ₹740.00 | ₹779.80 | 3,337 |
| 2026-01-08 | ₹797.50 | ₹799.95 | ₹750.00 | ₹759.90 | 2,419 |
| 2026-01-07 | ₹795.00 | ₹800.00 | ₹788.00 | ₹798.20 | 2,288 |
| 2026-01-06 | ₹784.75 | ₹805.00 | ₹775.00 | ₹799.15 | 3,729 |
| 2026-01-05 | ₹794.50 | ₹801.00 | ₹778.00 | ₹784.75 | 1,143 |
| 2026-01-02 | ₹786.50 | ₹797.00 | ₹777.20 | ₹793.95 | 1,133 |
| 2026-01-01 | ₹784.10 | ₹798.40 | ₹772.50 | ₹786.50 | 732 |
Danlaw Technologies Share Price Performance Analysis (Jan 2008 - Jul 2026)
DANLAW price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+26.07%
₹786.50 → ₹991.55
Year to Date
Price Volatility
21.48%
Medium Volatility
Year to Date
Average Daily Volume
4,476
Year to Date Average
BSE Exchange
Danlaw Technologies Share Price History – Frequently Asked Questions
Common questions about DANLAW historical data and records.
What is the all-time high share price of Danlaw Technologies (DANLAW)?
The all-time high share price of Danlaw Technologies was ₹2310.0 recorded on January 31, 2024 on the BSE exchange.
What is the all-time low share price of Danlaw Technologies (DANLAW)?
The all-time low share price of Danlaw Technologies was ₹5.86 recorded on December 19, 2013 on the BSE exchange.
How can I download DANLAW historical share price data?
You can download Danlaw Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DANLAW shares?
The highest trading volume day for Danlaw Technologies was 133,496 shares traded on July 29, 2015 on the BSE exchange, with share price at ₹35.95.