Diensten Tech Limited DTL
NSE · India · Technology Services
INR 186.30-10.20 (-5.19%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 120.05 | 0.00% | INR 120.05 | INR 120.05 | INR 120.05 | 0 |
| 2026-09-29 | INR 120.05 | 0.00% | INR 120.05 | INR 120.05 | INR 120.05 | 0 |
| 2026-09-28 | INR 120.05 | -7.30% | INR 120.05 | INR 120.05 | INR 120.05 | 1.20K |
| 2026-09-25 | INR 129.50 | +4.31% | INR 129.90 | INR 130.00 | INR 129.00 | 10.80K |
| 2026-09-24 | INR 124.15 | 0.00% | INR 124.15 | INR 124.15 | INR 124.15 | 0 |
| 2026-09-23 | INR 124.15 | 0.00% | INR 124.15 | INR 124.15 | INR 124.15 | 1.20K |
| 2026-09-22 | INR 124.15 | 0.00% | INR 124.15 | INR 124.15 | INR 124.15 | 0 |
| 2026-09-21 | INR 124.15 | -13.18% | INR 118.00 | INR 125.00 | INR 118.00 | 6.00K |
| 2026-09-18 | INR 143.00 | 0.00% | INR 143.00 | INR 143.00 | INR 143.00 | 0 |
| 2026-09-17 | INR 143.00 | 0.00% | INR 143.00 | INR 143.00 | INR 143.00 | 0 |
| 2026-09-16 | INR 143.00 | +11.72% | INR 143.00 | INR 143.00 | INR 143.00 | 1.20K |
| 2026-09-15 | INR 128.00 | 0.00% | INR 128.00 | INR 128.00 | INR 128.00 | 0 |
| 2026-09-14 | INR 128.00 | 0.00% | INR 128.00 | INR 128.00 | INR 128.00 | 0 |
| 2026-09-11 | INR 128.00 | 0.00% | INR 128.00 | INR 128.00 | INR 128.00 | 0 |
| 2026-09-10 | INR 128.00 | 0.00% | INR 128.00 | INR 128.00 | INR 128.00 | 2.40K |
| 2026-09-09 | INR 128.00 | 0.00% | INR 128.00 | INR 128.00 | INR 128.00 | 0 |
| 2026-09-08 | INR 128.00 | 0.00% | INR 128.00 | INR 128.00 | INR 128.00 | 2.40K |
| 2026-09-07 | INR 128.00 | 0.00% | INR 128.00 | INR 128.00 | INR 128.00 | 0 |
| 2026-09-04 | INR 128.00 | 0.00% | INR 128.00 | INR 128.00 | INR 128.00 | 0 |
| 2026-09-03 | INR 128.00 | 0.00% | INR 128.00 | INR 128.00 | INR 128.00 | 0 |
| 2026-09-02 | INR 128.00 | +2.40% | INR 128.00 | INR 128.00 | INR 128.00 | 1.20K |
| 2026-09-01 | INR 125.00 | 0.00% | INR 125.00 | INR 125.00 | INR 125.00 | 0 |
| 2026-08-31 | INR 125.00 | 0.00% | INR 125.00 | INR 125.00 | INR 125.00 | 0 |
| 2026-08-28 | INR 125.00 | 0.00% | INR 125.00 | INR 125.00 | INR 125.00 | 0 |
| 2026-08-27 | INR 125.00 | 0.00% | INR 125.00 | INR 125.00 | INR 125.00 | 0 |
| 2026-08-26 | INR 125.00 | 0.00% | INR 125.00 | INR 125.00 | INR 125.00 | 0 |
| 2026-08-25 | INR 125.00 | -7.41% | INR 125.00 | INR 125.00 | INR 125.00 | 1.20K |
| 2026-08-24 | INR 135.00 | +12.50% | INR 135.00 | INR 135.00 | INR 135.00 | 1.20K |
| 2026-08-21 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 1.20K |
| 2026-08-20 | INR 120.00 | +3.45% | INR 117.10 | INR 129.95 | INR 115.00 | 4.80K |
| 2026-08-19 | INR 116.00 | 0.00% | INR 116.00 | INR 116.00 | INR 116.00 | 0 |
| 2026-08-18 | INR 116.00 | 0.00% | INR 116.00 | INR 116.00 | INR 116.00 | 0 |
| 2026-08-17 | INR 116.00 | 0.00% | INR 116.00 | INR 116.00 | INR 116.00 | 0 |
| 2026-08-14 | INR 116.00 | 0.00% | INR 116.00 | INR 116.00 | INR 116.00 | 0 |
| 2026-08-13 | INR 116.00 | 0.00% | INR 116.00 | INR 116.00 | INR 116.00 | 0 |
| 2026-08-12 | INR 116.00 | 0.00% | INR 116.00 | INR 116.00 | INR 116.00 | 1.20K |
| 2026-08-11 | INR 116.00 | 0.00% | INR 116.00 | INR 116.00 | INR 116.00 | 0 |
| 2026-08-10 | INR 116.00 | -3.33% | INR 120.00 | INR 120.00 | INR 116.00 | 2.40K |
| 2026-08-07 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 0 |
| 2026-08-06 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 0 |
| 2026-08-05 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 0 |
| 2026-08-04 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 0 |
| 2026-08-03 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 1.20K |
| 2026-07-31 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 0 |
| 2026-07-30 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 0 |
| 2026-07-29 | INR 120.00 | 0.00% | INR 120.00 | INR 120.00 | INR 120.00 | 0 |
| 2026-07-28 | INR 120.00 | -0.54% | INR 120.00 | INR 120.10 | INR 119.95 | 14.40K |
| 2026-07-27 | INR 120.65 | 0.00% | INR 120.65 | INR 120.65 | INR 120.65 | 0 |
| 2026-07-24 | INR 120.65 | 0.00% | INR 120.65 | INR 120.65 | INR 120.65 | 0 |
| 2026-07-23 | INR 120.65 | 0.00% | INR 120.65 | INR 120.65 | INR 120.65 | 0 |
| 2026-07-22 | INR 120.65 | -5.00% | INR 120.65 | INR 120.65 | INR 120.65 | 1.20K |
| 2026-07-21 | INR 127.00 | 0.00% | INR 127.00 | INR 127.00 | INR 127.00 | 0 |
| 2026-07-20 | INR 127.00 | 0.00% | INR 125.00 | INR 127.00 | INR 123.00 | 7.20K |
| 2026-07-17 | INR 127.00 | 0.00% | INR 127.00 | INR 127.00 | INR 127.00 | 0 |
| 2026-07-16 | INR 127.00 | 0.00% | INR 127.00 | INR 127.00 | INR 127.00 | 0 |
| 2026-07-15 | INR 127.00 | 0.00% | INR 127.00 | INR 127.00 | INR 127.00 | 0 |
| 2026-07-14 | INR 127.00 | 0.00% | INR 127.00 | INR 127.00 | INR 127.00 | 0 |
| 2026-07-13 | INR 127.00 | +3.76% | INR 127.00 | INR 127.00 | INR 127.00 | 1.20K |
| 2026-07-10 | INR 122.40 | -1.29% | INR 122.40 | INR 122.40 | INR 122.40 | 1.20K |
| 2026-07-09 | INR 124.00 | +3.20% | INR 124.00 | INR 124.40 | INR 124.00 | 3.60K |
| 2026-07-08 | INR 120.15 | 0.00% | INR 120.15 | INR 120.15 | INR 120.15 | 0 |
| 2026-07-07 | INR 120.15 | +1.39% | INR 120.15 | INR 120.15 | INR 120.15 | 1.20K |
| 2026-07-06 | INR 118.50 | -0.42% | INR 118.50 | INR 118.50 | INR 118.50 | 1.20K |
| 2026-07-03 | INR 119.00 | 0.00% | INR 119.00 | INR 119.00 | INR 119.00 | 0 |
| 2026-07-02 | INR 119.00 | 0.00% | INR 119.00 | INR 119.00 | INR 119.00 | 0 |
| 2026-07-01 | INR 119.00 | -8.46% | INR 119.00 | INR 119.00 | INR 119.00 | 1.20K |
| 2026-06-30 | INR 130.00 | 0.00% | INR 130.00 | INR 130.00 | INR 130.00 | 0 |
| 2026-06-29 | INR 130.00 | +8.15% | INR 129.00 | INR 130.00 | INR 129.00 | 4.80K |
| 2026-06-26 | INR 120.20 | 0.00% | INR 120.20 | INR 120.20 | INR 120.20 | 0 |
| 2026-06-25 | INR 120.20 | 0.00% | INR 120.20 | INR 120.20 | INR 120.20 | 0 |
| 2026-06-24 | INR 120.20 | -0.66% | INR 114.00 | INR 120.20 | INR 114.00 | 2.40K |
| 2026-06-23 | INR 121.00 | 0.00% | INR 121.00 | INR 121.00 | INR 121.00 | 0 |
| 2026-06-22 | INR 121.00 | +0.41% | INR 121.00 | INR 121.00 | INR 121.00 | 1.20K |
| 2026-06-19 | INR 120.50 | 0.00% | INR 120.50 | INR 120.50 | INR 120.50 | 0 |
| 2026-06-18 | INR 120.50 | 0.00% | INR 120.50 | INR 120.50 | INR 120.50 | 0 |
| 2026-06-17 | INR 120.50 | -3.60% | INR 120.50 | INR 122.00 | INR 120.50 | 3.60K |
| 2026-06-16 | INR 125.00 | -3.85% | INR 121.00 | INR 125.00 | INR 120.00 | 8.40K |
| 2026-06-15 | INR 130.00 | 0.00% | INR 130.00 | INR 130.00 | INR 130.00 | 0 |
| 2026-06-12 | INR 130.00 | -7.41% | INR 124.85 | INR 130.00 | INR 121.65 | 6.00K |
| 2026-06-11 | INR 140.40 | 0.00% | INR 140.40 | INR 140.40 | INR 140.40 | 0 |
| 2026-06-10 | INR 140.40 | 0.00% | INR 140.40 | INR 140.40 | INR 140.40 | 0 |
| 2026-06-09 | INR 140.40 | 0.00% | INR 140.40 | INR 140.40 | INR 140.40 | 0 |
| 2026-06-08 | INR 140.40 | +8.00% | INR 116.40 | INR 140.40 | INR 116.40 | 3.60K |
| 2026-06-05 | INR 130.00 | 0.00% | INR 130.00 | INR 130.00 | INR 130.00 | 2.40K |
| 2026-06-04 | INR 130.00 | 0.00% | INR 130.00 | INR 130.00 | INR 130.00 | 0 |
| 2026-06-03 | INR 130.00 | 0.00% | INR 130.00 | INR 130.00 | INR 130.00 | 1.20K |
| 2026-06-02 | INR 130.00 | -3.70% | INR 130.00 | INR 130.00 | INR 129.90 | 8.40K |
| 2026-06-01 | INR 135.00 | 0.00% | INR 135.00 | INR 135.00 | INR 135.00 | 0 |
| 2026-05-29 | INR 135.00 | 0.00% | INR 135.00 | INR 135.00 | INR 135.00 | 0 |
| 2026-05-28 | INR 135.00 | 0.00% | INR 135.00 | INR 135.00 | INR 135.00 | 0 |