D.K. Enterprises Global Limited DKEGL
NSE · India · Process Industries
INR 78.000.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 69.50 | 0.00% | INR 69.50 | INR 69.50 | INR 69.50 | 0 |
| 2026-09-30 | INR 69.50 | -0.64% | INR 69.50 | INR 69.50 | INR 69.50 | 1.50K |
| 2026-09-29 | INR 69.95 | 0.00% | INR 69.95 | INR 69.95 | INR 69.95 | 0 |
| 2026-09-28 | INR 69.95 | 0.00% | INR 69.95 | INR 69.95 | INR 69.95 | 0 |
| 2026-09-25 | INR 69.95 | 0.00% | INR 69.95 | INR 69.95 | INR 69.95 | 0 |
| 2026-09-24 | INR 69.95 | 0.00% | INR 69.95 | INR 69.95 | INR 69.95 | 0 |
| 2026-09-23 | INR 69.95 | 0.00% | INR 69.95 | INR 69.95 | INR 69.95 | 0 |
| 2026-09-22 | INR 69.95 | -3.91% | INR 70.05 | INR 70.05 | INR 69.95 | 6.00K |
| 2026-09-21 | INR 72.80 | +4.00% | INR 72.80 | INR 72.80 | INR 72.80 | 1.50K |
| 2026-09-18 | INR 70.00 | +10.58% | INR 70.00 | INR 70.00 | INR 70.00 | 1.50K |
| 2026-09-17 | INR 63.30 | 0.00% | INR 63.30 | INR 63.30 | INR 63.30 | 0 |
| 2026-09-16 | INR 63.30 | -9.57% | INR 62.70 | INR 63.30 | INR 62.65 | 6.00K |
| 2026-09-15 | INR 70.00 | +1.45% | INR 73.00 | INR 73.00 | INR 70.00 | 3.00K |
| 2026-09-11 | INR 69.00 | -5.48% | INR 63.95 | INR 70.90 | INR 63.90 | 10.50K |
| 2026-09-10 | INR 73.00 | 0.00% | INR 73.00 | INR 73.00 | INR 73.00 | 0 |
| 2026-09-09 | INR 73.00 | +10.61% | INR 64.00 | INR 73.00 | INR 64.00 | 6.00K |
| 2026-09-08 | INR 66.00 | +1.15% | INR 66.00 | INR 66.00 | INR 66.00 | 1.50K |
| 2026-09-07 | INR 65.25 | 0.00% | INR 65.25 | INR 65.25 | INR 65.25 | 0 |
| 2026-09-04 | INR 65.25 | 0.00% | INR 65.25 | INR 65.25 | INR 65.25 | 0 |
| 2026-09-03 | INR 65.25 | 0.00% | INR 65.25 | INR 65.25 | INR 65.25 | 0 |
| 2026-09-02 | INR 65.25 | 0.00% | INR 65.25 | INR 65.25 | INR 65.25 | 0 |
| 2026-09-01 | INR 65.25 | 0.00% | INR 65.25 | INR 65.25 | INR 65.25 | 0 |
| 2026-08-31 | INR 65.25 | -8.29% | INR 66.70 | INR 66.70 | INR 65.25 | 9.00K |
| 2026-08-28 | INR 71.15 | 0.00% | INR 71.15 | INR 71.15 | INR 71.15 | 0 |
| 2026-08-27 | INR 71.15 | 0.00% | INR 71.15 | INR 71.15 | INR 71.15 | 0 |
| 2026-08-26 | INR 71.15 | 0.00% | INR 71.15 | INR 71.15 | INR 71.15 | 0 |
| 2026-08-25 | INR 71.15 | 0.00% | INR 71.15 | INR 71.15 | INR 71.15 | 0 |
| 2026-08-24 | INR 71.15 | +1.64% | INR 78.90 | INR 80.00 | INR 69.85 | 40.50K |
| 2026-08-21 | INR 70.00 | +2.87% | INR 70.00 | INR 70.00 | INR 70.00 | 1.50K |
| 2026-08-20 | INR 68.05 | 0.00% | INR 68.05 | INR 68.05 | INR 68.05 | 0 |
| 2026-08-19 | INR 68.05 | -2.72% | INR 66.15 | INR 68.05 | INR 66.15 | 7.50K |
| 2026-08-18 | INR 69.95 | +5.98% | INR 69.95 | INR 69.95 | INR 69.95 | 1.50K |
| 2026-08-17 | INR 66.00 | +3.86% | INR 63.55 | INR 70.20 | INR 63.55 | 12.00K |
| 2026-08-14 | INR 63.55 | 0.00% | INR 63.55 | INR 63.55 | INR 63.55 | 0 |
| 2026-08-13 | INR 63.55 | -3.79% | INR 63.55 | INR 63.55 | INR 63.55 | 1.50K |
| 2026-08-12 | INR 66.05 | 0.00% | INR 66.05 | INR 66.05 | INR 66.05 | 0 |
| 2026-08-11 | INR 66.05 | 0.00% | INR 66.05 | INR 66.05 | INR 66.05 | 0 |
| 2026-08-10 | INR 66.05 | 0.00% | INR 66.05 | INR 66.05 | INR 66.05 | 0 |
| 2026-08-07 | INR 66.05 | 0.00% | INR 66.05 | INR 66.05 | INR 66.05 | 0 |
| 2026-08-06 | INR 66.05 | 0.00% | INR 66.05 | INR 66.05 | INR 66.05 | 0 |
| 2026-08-05 | INR 66.05 | +0.08% | INR 66.05 | INR 66.05 | INR 66.05 | 1.50K |
| 2026-08-04 | INR 66.00 | 0.00% | INR 66.00 | INR 66.00 | INR 66.00 | 0 |
| 2026-08-03 | INR 66.00 | +1.15% | INR 66.00 | INR 66.00 | INR 66.00 | 1.50K |
| 2026-07-31 | INR 65.25 | 0.00% | INR 65.25 | INR 65.25 | INR 65.25 | 0 |
| 2026-07-30 | INR 65.25 | -7.77% | INR 63.40 | INR 66.00 | INR 63.40 | 4.50K |
| 2026-07-29 | INR 70.75 | +7.28% | INR 62.35 | INR 70.75 | INR 62.35 | 4.50K |
| 2026-07-28 | INR 65.95 | 0.00% | INR 65.95 | INR 65.95 | INR 65.95 | 0 |
| 2026-07-27 | INR 65.95 | +0.08% | INR 65.95 | INR 65.95 | INR 65.95 | 1.50K |
| 2026-07-24 | INR 65.90 | 0.00% | INR 65.90 | INR 65.90 | INR 65.90 | 0 |
| 2026-07-23 | INR 65.90 | 0.00% | INR 65.90 | INR 65.90 | INR 65.90 | 0 |
| 2026-07-22 | INR 65.90 | -3.02% | INR 60.00 | INR 65.95 | INR 60.00 | 4.50K |
| 2026-07-21 | INR 67.95 | 0.00% | INR 67.95 | INR 67.95 | INR 67.95 | 0 |
| 2026-07-20 | INR 67.95 | 0.00% | INR 67.95 | INR 67.95 | INR 67.95 | 0 |
| 2026-07-17 | INR 67.95 | 0.00% | INR 67.95 | INR 67.95 | INR 67.95 | 0 |
| 2026-07-16 | INR 67.95 | 0.00% | INR 67.95 | INR 67.95 | INR 67.95 | 0 |
| 2026-07-15 | INR 67.95 | 0.00% | INR 67.95 | INR 67.95 | INR 67.95 | 0 |
| 2026-07-14 | INR 67.95 | 0.00% | INR 67.95 | INR 67.95 | INR 67.95 | 0 |
| 2026-07-13 | INR 67.95 | 0.00% | INR 67.95 | INR 67.95 | INR 67.95 | 0 |
| 2026-07-10 | INR 67.95 | 0.00% | INR 67.95 | INR 67.95 | INR 67.95 | 0 |
| 2026-07-09 | INR 67.95 | +7.77% | INR 67.95 | INR 67.95 | INR 67.95 | 1.50K |
| 2026-07-08 | INR 63.05 | 0.00% | INR 63.05 | INR 63.05 | INR 63.05 | 0 |
| 2026-07-07 | INR 63.05 | 0.00% | INR 63.05 | INR 63.05 | INR 63.05 | 0 |
| 2026-07-06 | INR 63.05 | -11.01% | INR 61.10 | INR 63.05 | INR 61.10 | 3.00K |
| 2026-07-03 | INR 70.85 | 0.00% | INR 70.85 | INR 70.85 | INR 70.85 | 0 |
| 2026-07-02 | INR 70.85 | 0.00% | INR 70.85 | INR 70.85 | INR 70.85 | 0 |
| 2026-07-01 | INR 70.85 | 0.00% | INR 70.85 | INR 70.85 | INR 70.85 | 0 |
| 2026-06-30 | INR 70.85 | 0.00% | INR 70.85 | INR 70.85 | INR 70.85 | 0 |
| 2026-06-29 | INR 70.85 | 0.00% | INR 70.85 | INR 70.85 | INR 70.85 | 0 |
| 2026-06-26 | INR 70.85 | 0.00% | INR 70.85 | INR 70.85 | INR 70.85 | 0 |
| 2026-06-25 | INR 70.85 | -0.07% | INR 70.85 | INR 70.85 | INR 70.85 | 1.50K |
| 2026-06-24 | INR 70.90 | +10.78% | INR 66.95 | INR 70.90 | INR 66.95 | 3.00K |
| 2026-06-23 | INR 64.00 | 0.00% | INR 62.25 | INR 64.00 | INR 62.15 | 7.50K |
| 2026-06-22 | INR 64.00 | 0.00% | INR 64.00 | INR 64.00 | INR 64.00 | 0 |
| 2026-06-19 | INR 64.00 | 0.00% | INR 64.00 | INR 64.00 | INR 64.00 | 0 |
| 2026-06-18 | INR 64.00 | -4.62% | INR 64.05 | INR 64.05 | INR 64.00 | 4.50K |
| 2026-06-17 | INR 67.10 | 0.00% | INR 67.10 | INR 67.10 | INR 67.10 | 0 |
| 2026-06-16 | INR 67.10 | +1.13% | INR 67.10 | INR 67.10 | INR 67.10 | 3.00K |
| 2026-06-15 | INR 66.35 | 0.00% | INR 66.35 | INR 66.35 | INR 66.35 | 0 |
| 2026-06-12 | INR 66.35 | +3.43% | INR 61.10 | INR 66.40 | INR 61.10 | 4.50K |
| 2026-06-11 | INR 64.15 | 0.00% | INR 64.15 | INR 64.15 | INR 64.15 | 0 |
| 2026-06-10 | INR 64.15 | 0.00% | INR 64.15 | INR 64.15 | INR 64.15 | 0 |
| 2026-06-09 | INR 64.15 | 0.00% | INR 64.15 | INR 64.15 | INR 64.15 | 0 |
| 2026-06-08 | INR 64.15 | 0.00% | INR 64.15 | INR 64.15 | INR 64.15 | 0 |
| 2026-06-05 | INR 64.15 | -2.43% | INR 64.00 | INR 64.15 | INR 64.00 | 3.00K |
| 2026-06-04 | INR 65.75 | 0.00% | INR 65.75 | INR 65.75 | INR 65.75 | 0 |
| 2026-06-03 | INR 65.75 | -5.67% | INR 65.75 | INR 65.75 | INR 65.75 | 1.50K |
| 2026-06-02 | INR 69.70 | +2.27% | INR 67.65 | INR 69.70 | INR 67.65 | 4.50K |
| 2026-06-01 | INR 68.15 | +1.87% | INR 68.15 | INR 68.15 | INR 68.15 | 1.50K |
| 2026-05-29 | INR 66.90 | +0.83% | INR 66.30 | INR 71.80 | INR 66.30 | 4.50K |
| 2026-05-28 | INR 66.35 | 0.00% | INR 66.35 | INR 66.35 | INR 66.35 | 0 |