Dorian Lpg Ltd (NY: LPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	29.10	30.43	29.10	30.39	894,053	+1.52(+5.27%)
Oct 30, 2023	30.11	30.11	28.57	28.87	683,763	-1.09(-3.65%)
Oct 27, 2023	30.32	30.48	29.60	29.96	513,813	-0.22(-0.72%)
Oct 26, 2023	29.70	30.49	29.28	30.18	1,124,204	+0.50(+1.70%)
Oct 25, 2023	29.62	29.94	29.47	29.68	720,246	+0.06(+0.19%)
Oct 24, 2023	28.97	29.83	28.97	29.62	731,769	+0.72(+2.50%)
Oct 23, 2023	28.55	29.42	27.92	28.90	872,988	+0.33(+1.16%)
Oct 20, 2023	28.16	28.86	27.82	28.57	792,639	+0.41(+1.45%)
Oct 19, 2023	28.45	28.86	27.99	28.16	915,292	-0.50(-1.76%)
Oct 18, 2023	28.54	29.36	28.48	28.66	1,332,233	+0.07(+0.26%)
Oct 17, 2023	28.57	29.14	28.30	28.59	807,140	+0.08(+0.29%)
Oct 16, 2023	28.94	29.53	28.14	28.50	792,898	+0.45(+1.61%)
Oct 13, 2023	28.18	28.56	27.73	28.05	608,770	+0.08(+0.30%)
Oct 12, 2023	28.75	28.90	27.76	27.97	694,806	-0.40(-1.43%)
Oct 11, 2023	28.21	28.44	27.66	28.38	562,822	+0.17(+0.59%)
Oct 10, 2023	27.46	28.72	27.39	28.21	1,000,576	+0.94(+3.44%)
Oct 09, 2023	27.05	27.40	26.52	27.27	956,628	+0.53(+2.00%)
Oct 06, 2023	26.00	26.90	25.74	26.74	948,462	+0.83(+3.20%)
Oct 05, 2023	24.64	25.97	24.64	25.91	836,850	+1.23(+5.00%)
Oct 04, 2023	24.24	24.80	23.54	24.68	1,131,278	+0.12(+0.49%)
Oct 03, 2023	26.17	26.22	24.17	24.56	1,563,929	-1.89(-7.13%)
Oct 02, 2023	26.77	27.83	25.78	26.44	2,022,397	+0.01(+0.03%)
Sep 29, 2023	26.96	27.03	26.16	26.43	966,419	-0.48(-1.78%)
Sep 28, 2023	26.70	26.98	26.49	26.91	802,121	+0.17(+0.65%)
Sep 27, 2023	27.13	27.32	26.55	26.74	536,283	-0.10(-0.38%)
Sep 26, 2023	27.00	27.62	26.72	26.84	835,900	-0.28(-1.02%)
Sep 25, 2023	26.97	27.23	26.98	27.11	842,823	+0.08(+0.31%)
Sep 22, 2023	25.95	27.24	25.95	27.03	1,180,895	+1.14(+4.41%)
Sep 21, 2023	25.38	26.38	25.25	25.89	753,954	+0.49(+1.92%)
Sep 20, 2023	25.22	25.74	25.22	25.40	727,950	+0.18(+0.73%)
Sep 19, 2023	25.90	26.11	25.21	25.22	753,257	-0.55(-2.14%)
Sep 18, 2023	25.19	26.26	25.19	25.77	920,844	+0.67(+2.68%)
Sep 15, 2023	25.15	25.48	25.04	25.10	1,297,541	-0.14(-0.55%)
Sep 14, 2023	25.44	26.05	25.15	25.24	767,290	+0.07(+0.29%)
Sep 13, 2023	25.63	25.96	25.15	25.16	699,601	-0.41(-1.62%)
Sep 12, 2023	25.90	26.40	25.51	25.58	716,396	-0.26(-1.00%)
Sep 11, 2023	25.94	26.16	25.40	25.84	756,175	+0.11(+0.43%)
Sep 08, 2023	26.03	26.19	25.49	25.73	618,045	-0.34(-1.31%)
Sep 07, 2023	25.49	26.21	25.41	26.07	651,366	+0.58(+2.27%)
Sep 06, 2023	25.01	25.56	24.84	25.49	463,642	+0.33(+1.32%)
Sep 05, 2023	25.04	25.41	24.58	25.15	639,877	+0.23(+0.92%)
Sep 01, 2023	24.15	25.01	24.03	24.92	732,854	+1.19(+5.00%)
Aug 31, 2023	23.27	24.02	23.09	23.74	534,940	+0.46(+1.98%)
Aug 30, 2023	23.23	23.43	22.88	23.28	421,832	-0.06(-0.28%)
Aug 29, 2023	23.36	23.49	23.07	23.34	258,983	+0.14(+0.59%)
Aug 28, 2023	23.05	23.58	23.05	23.20	329,028	+0.24(+1.04%)
Aug 25, 2023	23.28	23.43	22.71	22.96	312,591	-0.23(-0.99%)
Aug 24, 2023	23.66	23.90	23.13	23.20	472,413	-0.51(-2.14%)
Aug 23, 2023	23.35	23.73	23.00	23.70	462,146	+0.08(+0.35%)
Aug 22, 2023	23.06	23.77	23.00	23.62	490,803	+0.64(+2.80%)
Aug 21, 2023	22.88	23.09	22.73	22.97	575,997	+0.33(+1.46%)
Aug 18, 2023	22.34	22.76	22.24	22.64	495,621	-0.01(-0.04%)
Aug 17, 2023	23.04	23.32	22.62	22.65	380,465	-0.04(-0.16%)
Aug 16, 2023	23.36	23.69	22.68	22.69	572,518	-0.87(-3.71%)
Aug 15, 2023	22.66	23.72	22.58	23.56	837,492	+0.73(+3.18%)
Aug 14, 2023	23.09	23.09	22.38	22.84	1,209,419	-0.57(-2.44%)
Aug 11, 2023	23.92	24.14	23.26	23.41	991,364	-0.74(-3.05%)
Aug 10, 2023	25.34	25.53	24.14	24.14	852,688	-1.28(-5.03%)
Aug 09, 2023	25.32	26.00	25.15	25.42	1,101,215	+0.25(+0.99%)
Aug 08, 2023	25.81	25.92	25.08	25.17	1,012,853	-0.71(-2.74%)
Aug 07, 2023	25.28	25.92	25.15	25.88	1,164,261	+0.74(+2.93%)
Aug 04, 2023	24.93	25.45	24.56	25.15	972,635	+0.34(+1.36%)
Aug 03, 2023	24.73	25.32	24.23	24.81	1,011,407	-0.24(-0.96%)
Aug 02, 2023	25.55	26.04	24.86	25.05	1,456,923	-1.17(-4.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.