Price Data Selection & Download
Daulat Securities Share Price All Time Records & Statistics (Apr 2011 - Jul 2026)
1908 daily OHLCV records on BSE from April 2011 to July 2026. For live price, key ratios and fundamentals, see DAULAT share price.
Share Price All Time High
₹73.68
September 30, 2024
BSE Exchange
Share Price All Time Low
₹2.25
October 09, 2020
BSE Exchange
Highest Volume Trading Day
234,959
April 30, 2024 • ₹50.02
BSE Exchange
Share Price History Data (Apr 2011 - Jul 2026)
DAULAT daily open, high, low, close and volume (OHLCV) on BSE — 132 records.
Total Records
132
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹28.00 | ₹28.90 | ₹27.00 | ₹28.90 | 17 |
| 2026-07-23 | ₹28.00 | ₹29.49 | ₹28.00 | ₹29.00 | 54 |
| 2026-07-22 | ₹29.00 | ₹30.30 | ₹25.50 | ₹29.59 | 1,444 |
| 2026-07-16 | ₹28.01 | ₹29.99 | ₹27.00 | ₹29.30 | 321 |
| 2026-07-15 | ₹28.00 | ₹28.99 | ₹28.00 | ₹28.00 | 252 |
| 2026-07-13 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 2 |
| 2026-07-10 | ₹28.00 | ₹29.99 | ₹26.10 | ₹29.00 | 80 |
| 2026-07-09 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 2 |
| 2026-07-08 | ₹28.01 | ₹29.00 | ₹27.30 | ₹29.00 | 612 |
| 2026-07-07 | ₹28.00 | ₹28.99 | ₹27.86 | ₹28.99 | 195 |
| 2026-07-06 | ₹28.50 | ₹28.99 | ₹27.30 | ₹28.33 | 1,340 |
| 2026-07-03 | ₹29.75 | ₹30.98 | ₹28.11 | ₹29.80 | 1,026 |
| 2026-07-02 | ₹28.50 | ₹29.90 | ₹28.50 | ₹29.75 | 1,008 |
| 2026-07-01 | ₹28.67 | ₹28.90 | ₹27.55 | ₹28.01 | 1,249 |
| 2026-06-30 | ₹31.85 | ₹31.85 | ₹28.87 | ₹28.96 | 2,522 |
| 2026-06-29 | ₹30.83 | ₹31.95 | ₹28.46 | ₹31.95 | 833 |
| 2026-06-25 | ₹30.00 | ₹31.00 | ₹30.00 | ₹30.98 | 1,051 |
| 2026-06-23 | ₹32.53 | ₹32.53 | ₹31.79 | ₹31.79 | 25 |
| 2026-06-22 | ₹30.40 | ₹34.90 | ₹30.40 | ₹32.44 | 5,782 |
| 2026-06-19 | ₹27.80 | ₹30.40 | ₹27.00 | ₹29.83 | 1,025 |
| 2026-06-17 | ₹29.70 | ₹30.00 | ₹27.21 | ₹29.50 | 736 |
| 2026-06-16 | ₹27.05 | ₹29.80 | ₹27.05 | ₹29.70 | 330 |
| 2026-06-15 | ₹28.00 | ₹30.45 | ₹28.00 | ₹28.50 | 22 |
| 2026-06-12 | ₹28.90 | ₹28.90 | ₹27.50 | ₹28.90 | 395 |
| 2026-06-11 | ₹28.90 | ₹28.90 | ₹28.90 | ₹28.90 | 532 |
| 2026-06-10 | ₹28.90 | ₹28.90 | ₹27.10 | ₹27.10 | 282 |
| 2026-06-09 | ₹27.10 | ₹27.80 | ₹26.00 | ₹27.05 | 1,384 |
| 2026-06-08 | ₹27.35 | ₹29.30 | ₹26.46 | ₹26.47 | 1,400 |
| 2026-06-05 | ₹28.00 | ₹29.00 | ₹28.00 | ₹29.00 | 2,113 |
| 2026-06-04 | ₹28.26 | ₹29.10 | ₹28.00 | ₹29.00 | 656 |
| 2026-06-03 | ₹27.50 | ₹28.45 | ₹26.45 | ₹28.40 | 7,484 |
| 2026-06-02 | ₹27.90 | ₹28.49 | ₹27.50 | ₹27.50 | 181 |
| 2026-06-01 | ₹28.12 | ₹28.12 | ₹26.00 | ₹27.90 | 6,068 |
| 2026-05-29 | ₹29.51 | ₹29.51 | ₹27.00 | ₹28.16 | 13,078 |
| 2026-05-27 | ₹31.29 | ₹31.29 | ₹29.51 | ₹30.02 | 493 |
| 2026-05-26 | ₹30.05 | ₹31.29 | ₹29.70 | ₹31.29 | 714 |
| 2026-05-25 | ₹30.25 | ₹32.49 | ₹30.25 | ₹30.65 | 529 |
| 2026-05-22 | ₹31.90 | ₹31.90 | ₹30.00 | ₹31.58 | 1,154 |
| 2026-05-21 | ₹32.00 | ₹32.09 | ₹32.00 | ₹32.09 | 10 |
| 2026-05-20 | ₹30.00 | ₹32.28 | ₹30.00 | ₹32.28 | 48 |
| 2026-05-19 | ₹31.21 | ₹31.96 | ₹30.00 | ₹30.04 | 350 |
| 2026-05-18 | ₹31.00 | ₹32.39 | ₹30.00 | ₹31.30 | 47 |
| 2026-05-15 | ₹32.90 | ₹32.90 | ₹32.90 | ₹32.90 | 1 |
| 2026-05-14 | ₹33.89 | ₹33.89 | ₹30.65 | ₹32.90 | 788 |
| 2026-05-13 | ₹34.50 | ₹34.50 | ₹31.05 | ₹31.55 | 6,683 |
| 2026-05-12 | ₹33.00 | ₹35.00 | ₹31.50 | ₹35.00 | 1,015 |
| 2026-05-11 | ₹33.38 | ₹33.38 | ₹31.10 | ₹32.37 | 407 |
| 2026-05-08 | ₹33.99 | ₹33.99 | ₹30.56 | ₹33.38 | 2,463 |
| 2026-05-07 | ₹33.00 | ₹33.00 | ₹31.12 | ₹32.50 | 804 |
| 2026-05-06 | ₹34.99 | ₹34.99 | ₹32.29 | ₹33.14 | 249 |
| 2026-05-05 | ₹32.47 | ₹33.55 | ₹31.25 | ₹32.02 | 398 |
| 2026-05-04 | ₹32.00 | ₹34.09 | ₹31.60 | ₹32.63 | 998 |
| 2026-04-30 | ₹31.21 | ₹34.95 | ₹31.21 | ₹32.46 | 2,140 |
| 2026-04-29 | ₹33.00 | ₹38.90 | ₹33.00 | ₹34.95 | 1,010 |
| 2026-04-28 | ₹34.90 | ₹34.90 | ₹32.00 | ₹33.00 | 570 |
| 2026-04-27 | ₹35.70 | ₹35.70 | ₹32.40 | ₹32.79 | 7,307 |
| 2026-04-24 | ₹37.17 | ₹37.17 | ₹35.00 | ₹35.70 | 2,290 |
| 2026-04-23 | ₹33.50 | ₹40.21 | ₹33.34 | ₹36.44 | 5,226 |
| 2026-04-22 | ₹32.00 | ₹34.51 | ₹32.00 | ₹33.51 | 2,096 |
| 2026-04-21 | ₹30.90 | ₹37.70 | ₹30.90 | ₹35.94 | 17,801 |
| 2026-04-20 | ₹29.35 | ₹31.94 | ₹29.35 | ₹31.48 | 2,238 |
| 2026-04-17 | ₹31.99 | ₹31.99 | ₹30.10 | ₹31.07 | 447 |
| 2026-04-16 | ₹31.89 | ₹31.89 | ₹29.65 | ₹30.56 | 652 |
| 2026-04-15 | ₹30.99 | ₹32.00 | ₹29.50 | ₹30.13 | 3,329 |
| 2026-04-13 | ₹28.65 | ₹31.23 | ₹28.51 | ₹30.99 | 1,523 |
| 2026-04-10 | ₹31.90 | ₹31.90 | ₹31.88 | ₹31.88 | 16 |
| 2026-04-09 | ₹32.90 | ₹32.90 | ₹32.55 | ₹32.55 | 263 |
| 2026-04-08 | ₹32.99 | ₹32.99 | ₹30.00 | ₹31.10 | 1,459 |
| 2026-04-07 | ₹35.70 | ₹35.70 | ₹29.05 | ₹31.04 | 23,930 |
| 2026-04-06 | ₹29.90 | ₹32.08 | ₹29.85 | ₹32.08 | 14,060 |
| 2026-04-02 | ₹25.57 | ₹27.08 | ₹25.57 | ₹26.74 | 3,688 |
| 2026-04-01 | ₹25.90 | ₹26.40 | ₹25.60 | ₹25.64 | 322 |
| 2026-03-30 | ₹25.49 | ₹26.89 | ₹24.50 | ₹24.58 | 648 |
| 2026-03-27 | ₹26.75 | ₹26.83 | ₹24.10 | ₹25.49 | 1,013 |
| 2026-03-25 | ₹25.71 | ₹27.89 | ₹25.71 | ₹26.77 | 144 |
| 2026-03-24 | ₹25.45 | ₹26.89 | ₹25.45 | ₹26.83 | 1,122 |
| 2026-03-23 | ₹27.29 | ₹27.29 | ₹25.25 | ₹26.07 | 560 |
| 2026-03-20 | ₹28.85 | ₹28.85 | ₹26.51 | ₹26.75 | 2,598 |
| 2026-03-19 | ₹29.48 | ₹29.48 | ₹26.30 | ₹27.51 | 363 |
| 2026-03-18 | ₹29.73 | ₹29.73 | ₹29.45 | ₹29.48 | 144 |
| 2026-03-17 | ₹29.80 | ₹29.89 | ₹28.50 | ₹29.73 | 266 |
| 2026-03-16 | ₹29.00 | ₹30.00 | ₹27.61 | ₹28.00 | 1,842 |
| 2026-03-13 | ₹29.00 | ₹29.00 | ₹26.31 | ₹28.78 | 2,011 |
| 2026-03-12 | ₹27.90 | ₹30.00 | ₹26.60 | ₹27.54 | 4,049 |
| 2026-03-11 | ₹31.80 | ₹31.80 | ₹27.31 | ₹28.41 | 5,082 |
| 2026-03-10 | ₹29.72 | ₹31.97 | ₹27.15 | ₹31.56 | 2,220 |
| 2026-03-09 | ₹30.00 | ₹30.00 | ₹29.00 | ₹29.00 | 184 |
| 2026-03-06 | ₹30.60 | ₹30.60 | ₹30.00 | ₹30.59 | 449 |
| 2026-03-05 | ₹31.00 | ₹31.00 | ₹29.66 | ₹30.00 | 865 |
| 2026-03-04 | ₹28.30 | ₹30.00 | ₹27.00 | ₹29.90 | 765 |
| 2026-03-02 | ₹31.50 | ₹31.50 | ₹27.60 | ₹28.02 | 2,654 |
| 2026-02-27 | ₹29.00 | ₹31.50 | ₹28.20 | ₹30.45 | 665 |
| 2026-02-26 | ₹31.12 | ₹31.21 | ₹29.00 | ₹29.01 | 565 |
| 2026-02-25 | ₹28.05 | ₹32.98 | ₹28.05 | ₹31.21 | 686 |
| 2026-02-24 | ₹31.98 | ₹31.98 | ₹28.22 | ₹28.84 | 1,243 |
| 2026-02-23 | ₹32.00 | ₹32.16 | ₹29.29 | ₹31.98 | 176 |
| 2026-02-20 | ₹31.88 | ₹31.88 | ₹29.00 | ₹29.97 | 1,792 |
| 2026-02-19 | ₹32.47 | ₹32.47 | ₹30.98 | ₹31.88 | 334 |
| 2026-02-18 | ₹30.00 | ₹32.31 | ₹28.92 | ₹31.00 | 1,659 |
| 2026-02-17 | ₹33.99 | ₹33.99 | ₹28.55 | ₹30.48 | 531 |
| 2026-02-16 | ₹32.32 | ₹32.32 | ₹29.00 | ₹30.44 | 146 |
| 2026-02-13 | ₹31.50 | ₹34.00 | ₹30.00 | ₹30.82 | 960 |
| 2026-02-12 | ₹30.50 | ₹31.00 | ₹28.51 | ₹30.70 | 1,436 |
| 2026-02-11 | ₹30.50 | ₹30.50 | ₹29.00 | ₹30.00 | 356 |
| 2026-02-10 | ₹30.00 | ₹31.98 | ₹29.02 | ₹29.80 | 4,687 |
| 2026-02-09 | ₹31.49 | ₹31.49 | ₹29.50 | ₹29.54 | 3,151 |
| 2026-02-06 | ₹30.00 | ₹30.00 | ₹28.99 | ₹29.08 | 85 |
| 2026-02-05 | ₹31.00 | ₹31.00 | ₹27.40 | ₹28.20 | 3,332 |
| 2026-02-04 | ₹31.74 | ₹31.74 | ₹29.12 | ₹30.88 | 1,560 |
| 2026-02-03 | ₹30.70 | ₹30.79 | ₹29.25 | ₹30.03 | 336 |
| 2026-02-02 | ₹29.00 | ₹31.49 | ₹28.11 | ₹30.79 | 1,071 |
| 2026-02-01 | ₹29.38 | ₹31.95 | ₹29.00 | ₹30.43 | 1,979 |
| 2026-01-30 | ₹29.90 | ₹29.90 | ₹28.00 | ₹29.38 | 2,432 |
| 2026-01-29 | ₹31.85 | ₹31.85 | ₹27.08 | ₹28.28 | 2,335 |
| 2026-01-28 | ₹28.10 | ₹29.59 | ₹27.00 | ₹28.50 | 2,622 |
| 2026-01-27 | ₹31.00 | ₹31.00 | ₹26.80 | ₹27.55 | 486 |
| 2026-01-23 | ₹28.13 | ₹29.99 | ₹28.05 | ₹29.89 | 94 |
| 2026-01-22 | ₹28.00 | ₹29.28 | ₹27.75 | ₹28.13 | 627 |
| 2026-01-21 | ₹28.68 | ₹30.39 | ₹27.50 | ₹27.56 | 2,025 |
| 2026-01-20 | ₹30.33 | ₹30.47 | ₹28.52 | ₹28.69 | 428 |
| 2026-01-19 | ₹31.21 | ₹31.99 | ₹30.01 | ₹30.48 | 854 |
| 2026-01-16 | ₹31.00 | ₹32.50 | ₹31.00 | ₹31.21 | 147 |
| 2026-01-14 | ₹32.50 | ₹34.97 | ₹31.06 | ₹31.79 | 3,375 |
| 2026-01-13 | ₹35.40 | ₹36.30 | ₹32.00 | ₹34.09 | 1,470 |
| 2026-01-12 | ₹36.00 | ₹36.00 | ₹35.40 | ₹35.40 | 270 |
| 2026-01-09 | ₹34.11 | ₹35.90 | ₹33.00 | ₹33.28 | 2,135 |
| 2026-01-08 | ₹33.00 | ₹38.00 | ₹33.00 | ₹35.69 | 938 |
| 2026-01-07 | ₹33.60 | ₹37.99 | ₹31.70 | ₹34.95 | 1,413 |
| 2026-01-06 | ₹34.80 | ₹34.80 | ₹31.85 | ₹33.54 | 5,496 |
| 2026-01-05 | ₹30.81 | ₹31.99 | ₹30.00 | ₹31.49 | 2,621 |
| 2026-01-02 | ₹30.97 | ₹30.97 | ₹30.01 | ₹30.06 | 1,481 |
| 2026-01-01 | ₹31.25 | ₹31.89 | ₹30.00 | ₹30.97 | 623 |
Daulat Securities Share Price Performance Analysis (Apr 2011 - Jul 2026)
DAULAT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.68%
₹30.97 → ₹28.90
Year to Date
Price Volatility
7.62%
Low Volatility
Year to Date
Average Daily Volume
1,868
Year to Date Average
BSE Exchange
Daulat Securities Share Price History – Frequently Asked Questions
Common questions about DAULAT historical data and records. Browse DAULAT financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Daulat Securities (DAULAT)?
The all-time high share price of Daulat Securities was ₹73.68 recorded on September 30, 2024 on the BSE exchange.
What is the all-time low share price of Daulat Securities (DAULAT)?
The all-time low share price of Daulat Securities was ₹2.25 recorded on October 09, 2020 on the BSE exchange.
How can I download DAULAT historical share price data?
You can download Daulat Securities 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 DAULAT shares?
The highest trading volume day for Daulat Securities was 234,959 shares traded on April 30, 2024 on the BSE exchange, with share price at ₹50.02.