Stock listing
BSE:DANLAW Danlaw Technologies India Limited Share Price
Follow Danlaw Technologies India Limited into a list and get an email when it puts out news.
Share price · BSE:DANLAW
₹1,298.60 INR +60.85 (+4.9%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹1,176.00 – ₹1,299.60 INRNov 2, 2026
- Volume
- 4,797 sharesNov 2, 2026
- 52-week range
- ₹428.00 – ₹1,839.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹9.31M INRMedian day 4,481 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:DANLAW · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹1,298.60 | +60.85 | +4.9% | ₹1,210.00 | ₹1,299.60 | ₹1,176.00 | 4,797 | |
| ₹1,237.75 | -63.25 | -4.9% | ₹1,319.80 | ₹1,342.95 | ₹1,235.95 | 3,404 | |
| ₹1,301.00 | -18.90 | -1.4% | ₹1,318.65 | ₹1,325.00 | ₹1,280.00 | 1,434 | |
| ₹1,319.90 | +38.80 | +3.0% | ₹1,270.00 | ₹1,330.00 | ₹1,252.10 | 603 | |
| ₹1,281.10 | -19.05 | -1.5% | ₹1,325.00 | ₹1,358.00 | ₹1,270.00 | 4,221 | |
| ₹1,300.15 | +61.90 | +5.0% | ₹1,284.75 | ₹1,300.15 | ₹1,275.00 | 4,149 | |
| ₹1,238.25 | +55.05 | +4.7% | ₹1,229.30 | ₹1,242.35 | ₹1,132.55 | 5,531 | |
| ₹1,183.20 | -55.85 | -4.5% | ₹1,219.95 | ₹1,226.95 | ₹1,180.00 | 2,377 | |
| ₹1,239.05 | -65.20 | -5.0% | ₹1,300.00 | ₹1,309.80 | ₹1,239.05 | 5,081 | |
| ₹1,304.25 | -66.65 | -4.9% | ₹1,336.00 | ₹1,365.00 | ₹1,302.40 | 4,481 | |
| ₹1,370.90 | -70.25 | -4.9% | ₹1,441.15 | ₹1,442.00 | ₹1,369.10 | 9,986 | |
| ₹1,441.15 | -5.75 | -0.4% | ₹1,448.10 | ₹1,464.95 | ₹1,411.00 | 1,526 | |
| ₹1,446.90 | +0.20 | 0.0% | ₹1,483.55 | ₹1,515.00 | ₹1,440.00 | 2,151 | |
| ₹1,446.70 | -18.50 | -1.3% | ₹1,465.00 | ₹1,515.00 | ₹1,432.10 | 1,752 | |
| ₹1,465.20 | -4.70 | -0.3% | ₹1,487.95 | ₹1,491.00 | ₹1,450.00 | 1,562 | |
| ₹1,469.90 | -21.30 | -1.4% | ₹1,500.00 | ₹1,515.00 | ₹1,417.05 | 3,124 | |
| ₹1,491.20 | -51.60 | -3.3% | ₹1,560.00 | ₹1,560.00 | ₹1,482.00 | 2,935 | |
| ₹1,542.80 | +69.50 | +4.7% | ₹1,546.85 | ₹1,546.95 | ₹1,472.00 | 4,906 | |
| ₹1,473.30 | +18.95 | +1.3% | ₹1,402.00 | ₹1,480.00 | ₹1,402.00 | 2,094 | |
| ₹1,454.35 | -45.60 | -3.0% | ₹1,493.95 | ₹1,544.80 | ₹1,440.30 | 2,454 | |
| ₹1,499.95 | -37.45 | -2.4% | ₹1,549.00 | ₹1,549.00 | ₹1,461.00 | 3,690 | |
| ₹1,537.40 | -30.70 | -2.0% | ₹1,579.95 | ₹1,624.00 | ₹1,503.65 | 2,648 | |
| ₹1,568.10 | +72.65 | +4.9% | ₹1,488.00 | ₹1,570.20 | ₹1,450.00 | 3,127 | |
| ₹1,495.45 | -30.90 | -2.0% | ₹1,517.95 | ₹1,517.95 | ₹1,465.00 | 4,887 | |
| ₹1,526.35 | -54.00 | -3.4% | ₹1,564.00 | ₹1,598.50 | ₹1,515.10 | 2,203 | |
| ₹1,580.35 | +17.50 | +1.1% | ₹1,506.00 | ₹1,584.00 | ₹1,500.00 | 6,788 | |
| ₹1,562.85 | -44.45 | -2.8% | ₹1,601.10 | ₹1,648.65 | ₹1,531.60 | 3,738 | |
| ₹1,607.30 | -56.40 | -3.4% | ₹1,625.00 | ₹1,689.00 | ₹1,586.70 | 2,764 | |
| ₹1,663.70 | +38.15 | +2.3% | ₹1,670.00 | ₹1,680.00 | ₹1,615.00 | 2,463 | |
| ₹1,625.55 | -5.20 | -0.3% | ₹1,678.40 | ₹1,698.00 | ₹1,620.00 | 3,752 | |
| ₹1,630.75 | +77.65 | +5.0% | ₹1,548.65 | ₹1,630.75 | ₹1,475.45 | 8,989 | |
| ₹1,553.10 | -56.60 | -3.5% | ₹1,541.00 | ₹1,599.90 | ₹1,529.25 | 8,502 | |
| ₹1,609.70 | -60.55 | -3.6% | ₹1,670.25 | ₹1,720.00 | ₹1,586.75 | 8,342 | |
| ₹1,670.25 | -14.55 | -0.9% | ₹1,680.00 | ₹1,750.00 | ₹1,632.00 | 2,077 | |
| ₹1,684.80 | -55.00 | -3.2% | ₹1,740.00 | ₹1,800.00 | ₹1,672.00 | 3,478 | |
| ₹1,739.80 | +24.75 | +1.4% | ₹1,715.05 | ₹1,785.00 | ₹1,641.30 | 4,941 | |
| ₹1,715.05 | -28.55 | -1.6% | ₹1,745.00 | ₹1,787.85 | ₹1,660.00 | 5,042 | |
| ₹1,743.60 | -61.50 | -3.4% | ₹1,819.90 | ₹1,839.00 | ₹1,714.85 | 11,659 | |
| ₹1,805.10 | +85.95 | +5.0% | ₹1,805.10 | ₹1,805.10 | ₹1,726.05 | 10,300 | |
| ₹1,719.15 | +81.85 | +5.0% | ₹1,719.15 | ₹1,719.15 | ₹1,686.10 | 11,761 | |
| ₹1,637.30 | +77.95 | +5.0% | ₹1,483.00 | ₹1,637.30 | ₹1,482.00 | 13,410 | |
| ₹1,559.35 | -82.05 | -5.0% | ₹1,608.60 | ₹1,666.90 | ₹1,559.35 | 4,602 | |
| ₹1,641.40 | -37.60 | -2.2% | ₹1,679.00 | ₹1,679.00 | ₹1,610.00 | 4,451 | |
| ₹1,679.00 | -24.20 | -1.4% | ₹1,690.00 | ₹1,725.00 | ₹1,620.40 | 7,224 | |
| ₹1,703.20 | +11.95 | +0.7% | ₹1,765.00 | ₹1,765.00 | ₹1,615.00 | 7,744 | |
| ₹1,691.25 | +80.50 | +5.0% | ₹1,691.00 | ₹1,691.25 | ₹1,670.00 | 6,871 | |
| ₹1,610.75 | +76.70 | +5.0% | ₹1,572.40 | ₹1,610.75 | ₹1,457.35 | 15,747 | |
| ₹1,534.05 | +73.05 | +5.0% | ₹1,534.05 | ₹1,534.05 | ₹1,499.00 | 13,018 | |
| ₹1,461.00 | +69.55 | +5.0% | ₹1,461.00 | ₹1,461.00 | ₹1,461.00 | 2,829 | |
| ₹1,391.45 | +66.25 | +5.0% | ₹1,391.45 | ₹1,391.45 | ₹1,391.45 | 1,544 | |
| ₹1,325.20 | +63.10 | +5.0% | ₹1,261.95 | ₹1,325.20 | ₹1,220.00 | 3,468 | |
| ₹1,262.10 | -56.40 | -4.3% | ₹1,318.25 | ₹1,330.95 | ₹1,252.60 | 7,432 | |
| ₹1,318.50 | -69.10 | -5.0% | ₹1,340.00 | ₹1,369.95 | ₹1,318.25 | 15,760 | |
| ₹1,387.60 | -68.90 | -4.7% | ₹1,478.95 | ₹1,500.00 | ₹1,383.70 | 21,629 | |
| ₹1,456.50 | +69.35 | +5.0% | ₹1,456.50 | ₹1,456.50 | ₹1,370.00 | 17,505 | |
| ₹1,387.15 | +66.05 | +5.0% | ₹1,387.15 | ₹1,387.15 | ₹1,325.00 | 35,146 | |
| ₹1,321.10 | +62.90 | +5.0% | ₹1,321.10 | ₹1,321.10 | ₹1,321.10 | 5,538 | |
| ₹1,258.20 | +59.90 | +5.0% | ₹1,258.20 | ₹1,258.20 | ₹1,258.20 | 3,831 | |
| ₹1,198.30 | +57.05 | +5.0% | ₹1,198.30 | ₹1,198.30 | ₹1,198.30 | 3,817 | |
| ₹1,141.25 | +54.30 | +5.0% | ₹1,141.25 | ₹1,141.25 | ₹1,127.10 | 8,375 | |
| ₹1,086.95 | +51.75 | +5.0% | ₹1,036.50 | ₹1,086.95 | ₹1,036.50 | 7,950 | |
| ₹1,035.20 | +47.80 | +4.8% | ₹975.10 | ₹1,036.75 | ₹952.20 | 10,006 | |
| ₹987.40 | +17.25 | +1.8% | ₹970.15 | ₹1,019.00 | ₹970.15 | 1,309 |
- Ticker
- BSE:DANLAW
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 5, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹1,473.30 (+1.3%) on Oct 6, 2026
Danlaw Technologies India Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹1,559.35 (-5.0%) on Sep 1, 2026
Danlaw Technologies India Limited Press Release Aug 15 2026
Aug 15, 2026
Closed ₹1,318.50 (-5.0%) on Aug 17, 2026
Danlaw Technologies India Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹1,387.60 (-4.7%) on Aug 14, 2026
Danlaw Technologies India Limited Press Release Aug 06 2026
Aug 6, 2026
Closed ₹1,141.25 (+5.0%) on Aug 6, 2026
Danlaw Technologies India Limited Press Release Jun 25 2026
Jun 25, 2026
Closed ₹1,008.70 (0.0%) on Jun 26, 2026
Danlaw Technologies India Limited Press Release May 26 2026
May 26, 2026
Closed ₹792.90 (-1.5%) on May 26, 2026
Danlaw Technologies India Limited Press Release Apr 30 2026
Apr 30, 2026
Closed ₹750.70 (-2.4%) on May 4, 2026
Danlaw Technologies India Limited Press Release Apr 26 2026
Apr 26, 2026
Closed ₹748.65 (-3.3%) on Apr 27, 2026
Danlaw Technologies India Limited Press Release Apr 07 2026
Apr 7, 2026
Closed ₹716.00 (-5.1%) on Apr 7, 2026
Danlaw Technologies India Limited on 6ix
- News releases
- 18 in the last 12 months · 44 in all · newest Oct 5, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Danlaw Technologies India Limited.