Dhruva Capital Services Limited (BOM:531237)
India · Delayed Price · Currency is INR 126.35
-6.65 (-5.00%)
At close: Jan 19, 2026
Dhruva Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 135.35 | 135.35 | 122.55 | 122.55 | 122.55 | -4.96% | 205 |
| Jan 21, 2026 | 120.20 | 128.95 | 117.00 | 128.95 | 128.95 | 4.97% | 209 |
| Jan 20, 2026 | 123.60 | 123.60 | 120.60 | 122.85 | 122.85 | -2.77% | 119 |
| Jan 19, 2026 | 130.30 | 137.00 | 126.35 | 126.35 | 126.35 | -5.00% | 40,080 |
| Jan 16, 2026 | 126.80 | 133.00 | 120.50 | 133.00 | 133.00 | 4.89% | 1,079 |
| Jan 14, 2026 | 128.00 | 128.00 | 126.80 | 126.80 | 126.80 | -0.94% | 109 |
| Jan 13, 2026 | 128.60 | 128.60 | 128.00 | 128.00 | 128.00 | - | 207 |
| Jan 12, 2026 | 134.45 | 134.45 | 128.00 | 128.00 | 128.00 | -4.80% | 100 |
| Jan 9, 2026 | 134.45 | 135.40 | 134.45 | 134.45 | 134.45 | -4.98% | 297 |
| Jan 8, 2026 | 145.10 | 145.10 | 141.50 | 141.50 | 141.50 | -3.41% | 5 |
| Jan 7, 2026 | 140.50 | 149.00 | 138.00 | 146.50 | 146.50 | 1.03% | 1,501 |
| Jan 6, 2026 | 140.60 | 145.00 | 140.60 | 145.00 | 145.00 | -1.06% | 2 |
| Jan 5, 2026 | 143.00 | 146.55 | 143.00 | 146.55 | 146.55 | 1.98% | 10 |
| Jan 2, 2026 | 148.20 | 148.20 | 142.00 | 143.70 | 143.70 | -3.04% | 4 |
| Jan 1, 2026 | 156.00 | 156.00 | 148.20 | 148.20 | 148.20 | -5.00% | 142 |
| Dec 31, 2025 | 148.20 | 156.00 | 148.20 | 156.00 | 156.00 | 4.98% | 116 |
| Dec 30, 2025 | 134.50 | 148.60 | 134.50 | 148.60 | 148.60 | 4.98% | 342 |
| Dec 29, 2025 | 148.00 | 149.00 | 141.55 | 141.55 | 141.55 | -5.00% | 24,004 |
| Dec 24, 2025 | 152.00 | 152.00 | 137.80 | 149.00 | 149.00 | 2.72% | 36,068 |
| Dec 23, 2025 | 155.05 | 159.50 | 145.00 | 145.05 | 145.05 | -4.57% | 19,543 |
| Dec 22, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4.50% | 10 |
| Dec 19, 2025 | 131.65 | 145.45 | 131.65 | 145.45 | 145.45 | 4.98% | 471 |
| Dec 18, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | -4.97% | 12 |
| Dec 17, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -4.99% | 30,006 |
| Dec 16, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -4.98% | 3 |
| Dec 15, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -5.00% | 3 |
| Dec 12, 2025 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | - | 301 |
| Dec 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 20 |
| Dec 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.87% | 11 |
| Dec 8, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - | 6 |
| Dec 5, 2025 | 157.50 | 162.10 | 155.00 | 162.10 | 162.10 | 2.92% | 209 |
| Dec 3, 2025 | 150.00 | 157.50 | 150.00 | 157.50 | 157.50 | 5.00% | 266 |
| Dec 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 515 |
| Dec 1, 2025 | 154.80 | 155.00 | 150.00 | 150.00 | 150.00 | 1.52% | 1,419 |
| Nov 28, 2025 | 148.05 | 148.05 | 147.00 | 147.75 | 147.75 | 4.79% | 2,217 |
| Nov 27, 2025 | 141.75 | 141.75 | 141.00 | 141.00 | 141.00 | 4.44% | 166 |
| Nov 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4.98% | 1,466 |
| Nov 25, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 4.98% | 13 |
| Nov 21, 2025 | 116.00 | 122.50 | 111.00 | 122.50 | 122.50 | 4.97% | 1,579 |
| Nov 20, 2025 | 128.90 | 128.90 | 116.70 | 116.70 | 116.70 | -4.97% | 3,394 |
| Nov 19, 2025 | 129.20 | 129.20 | 122.80 | 122.80 | 122.80 | -4.95% | 114 |
| Nov 18, 2025 | 131.50 | 131.50 | 129.10 | 129.20 | 129.20 | -4.86% | 793 |
| Nov 17, 2025 | 138.00 | 138.00 | 135.80 | 135.80 | 135.80 | -3.62% | 7 |
| Nov 14, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | -4.99% | 533 |
| Nov 12, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - | 29 |
| Nov 7, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | -0.47% | 49 |
| Nov 6, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 3 |
| Nov 4, 2025 | 143.00 | 149.00 | 142.90 | 149.00 | 149.00 | -0.67% | 38 |
| Nov 3, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 7 |
| Oct 31, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.68% | 708 |