DKL share price history Drekkar Kingsway Limited

Drekkar Kingsway Limited (DKL) has 962 daily sessions on file, from 15 Sep 2016 to 11 Jan 2022. The last close was Rs 22.92. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 13.11
Last session: 11 Jan 2022close Rs 22.92
Sessions on file: 96253 months
Highest close: Rs 28.936 Jan 2022
Lowest close: Rs 1.4031 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Jan 2022.

Month-end closes

DKL month-end close

Sep 2016 to Jan 2022, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Jan 2022.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Jan 2022	22.92	28.93	22.92	2,322,500	7
Dec 2021	22.36	22.36	6.50	1,134,500	15
Nov 2020	5.50	8.56	5.50	3,259,000	11
Oct 2020	6.57	8.04	5.00	2,415,500	20
Sep 2020	5.01	5.33	3.44	3,734,500	22
Aug 2020	3.19	3.86	3.19	2,034,000	20
Jul 2020	3.66	4.60	2.27	2,086,500	21
Jun 2020	2.45	3.00	2.26	210,500	16
May 2020	3.07	3.24	2.02	279,000	13
Apr 2020	2.15	2.35	1.97	116,500	17
Mar 2020	2.00	3.25	1.60	276,500	21
Feb 2020	3.10	3.81	2.99	248,500	18
Jan 2020	3.65	5.71	2.74	3,121,000	23
Dec 2019	2.50	2.51	2.07	582,000	21
Nov 2019	2.15	2.24	1.55	460,000	21
Oct 2019	1.70	2.10	1.44	428,500	20
Sep 2019	1.66	2.65	1.65	98,500	11
Aug 2019	2.35	2.35	1.50	56,500	11
Jul 2019	1.40	2.35	1.40	62,000	15
Jun 2019	2.41	2.88	2.05	165,000	10
May 2019	2.88	2.90	1.84	570,500	18
Apr 2019	2.70	3.45	2.70	489,000	22
Mar 2019	3.30	4.00	2.98	400,000	18
Feb 2019	3.07	4.75	2.85	772,000	17
Jan 2019	4.30	5.10	3.90	300,500	16
Dec 2018	3.60	4.55	3.45	111,500	16
Nov 2018	4.57	4.82	3.91	252,500	19
Oct 2018	4.75	5.17	2.95	1,238,500	23
Sep 2018	5.11	6.00	4.87	181,000	16
Aug 2018	5.80	6.97	5.80	758,000	18
Jul 2018	6.14	6.26	5.54	473,500	20
Jun 2018	5.90	6.40	5.72	113,500	18
May 2018	6.24	7.00	5.72	661,000	19
Apr 2018	7.04	7.96	6.39	3,821,500	21
Mar 2018	7.49	8.21	5.72	1,350,000	21
Feb 2018	5.71	6.86	5.27	237,000	18
Jan 2018	6.60	7.77	4.93	733,000	21
Dec 2017	5.10	6.25	5.02	77,500	15
Nov 2017	6.01	6.20	5.70	84,000	14
Oct 2017	5.70	7.03	5.70	136,000	20
Sep 2017	7.20	7.54	6.81	201,000	19
Aug 2017	7.00	10.15	6.91	1,448,000	21
Jul 2017	7.80	7.80	6.61	338,500	21
Jun 2017	7.22	8.98	7.22	451,000	18
May 2017	9.01	9.36	8.35	1,009,500	22
Apr 2017	8.93	9.23	7.87	908,500	20
Mar 2017	8.89	10.63	8.56	1,526,000	22
Feb 2017	10.37	12.21	10.37	1,840,000	20
Jan 2017	12.00	13.05	12.00	5,496,500	22
Dec 2016	11.61	11.90	11.51	1,582,000	21
Nov 2016	11.79	12.44	11.13	3,419,000	22
Oct 2016	10.92	12.77	10.76	3,963,500	19
Sep 2016	11.29	13.47	11.19	4,072,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Jan 2022.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
11 Jan 2022	22.92	-7.47%	3,500
10 Jan 2022	24.77	-7.47%	27,000
7 Jan 2022	26.77	-7.47%	283,500
6 Jan 2022	28.93	+4.21%	571,500
5 Jan 2022	27.76	+7.47%	296,000
4 Jan 2022	25.83	+7.49%	913,500
3 Jan 2022	24.03	+7.47%	227,500
31 Dec 2021	22.36	+7.50%	40,500
30 Dec 2021	20.80	+7.49%	16,500
29 Dec 2021	19.35	+7.50%	55,500
28 Dec 2021	18.00	+7.46%	98,000
27 Dec 2021	16.75	+7.44%	596,000
24 Dec 2021	15.59	+7.44%	34,000
23 Dec 2021	14.51	+7.48%	23,000
22 Dec 2021	13.50	+8.00%	136,500
21 Dec 2021	12.50	+8.70%	11,000
20 Dec 2021	11.50	+9.52%	10,500
17 Dec 2021	10.50	+10.53%	44,000
16 Dec 2021	9.50	+11.76%	49,500
15 Dec 2021	8.50	+13.33%	11,500
14 Dec 2021	7.50	+15.38%	6,500
13 Dec 2021	6.50	+18.18%	1,500
16 Nov 2020	5.50	-4.01%	74,500
13 Nov 2020	5.73	-5.60%	66,500
12 Nov 2020	6.07	-12.66%	151,500
11 Nov 2020	6.95	-5.70%	97,500
10 Nov 2020	7.37	-6.83%	231,500
9 Nov 2020	7.91	-7.59%	127,500
6 Nov 2020	8.56	+11.75%	2,125,500
5 Nov 2020	7.66	+5.51%	148,000
4 Nov 2020	7.26	-11.57%	91,500
3 Nov 2020	8.21	+10.35%	88,000
2 Nov 2020	7.44	+13.24%	57,000
29 Oct 2020	6.57	-0.90%	51,000
28 Oct 2020	6.63	+2.00%	79,500
27 Oct 2020	6.50	-13.33%	488,000
26 Oct 2020	7.50	-0.92%	8,000
23 Oct 2020	7.57	-2.20%	7,000
21 Oct 2020	7.74	+5.74%	41,500
20 Oct 2020	7.32	-4.19%	26,500
19 Oct 2020	7.64	-2.05%	5,000
16 Oct 2020	7.80	-2.86%	68,500
15 Oct 2020	8.03	-0.12%	279,500
14 Oct 2020	8.04	+14.20%	576,500
13 Oct 2020	7.04	+1.15%	57,000
12 Oct 2020	6.96	+6.58%	145,000
9 Oct 2020	6.53	+10.87%	146,000
8 Oct 2020	5.89	+1.55%	56,000
7 Oct 2020	5.80	+14.85%	71,500
6 Oct 2020	5.05	+1.00%	9,000
5 Oct 2020	5.00	0.00%	170,000
2 Oct 2020	5.00	0.00%	46,000
1 Oct 2020	5.00	-0.20%	84,000
30 Sep 2020	5.01	-3.47%	68,000
29 Sep 2020	5.19	+3.80%	89,000
28 Sep 2020	5.00	+3.73%	118,000
25 Sep 2020	4.82	-4.17%	7,500
24 Sep 2020	5.03	-1.57%	76,000
23 Sep 2020	5.11	-4.13%	34,500
22 Sep 2020	5.33	+6.60%	320,000

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 11 Jan 2022.

Download every daily close

DKL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 962 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.