Dhruva Capital Services Limited (BOM:531237)
India · Delayed Price · Currency is INR 149.60
0.00 (0.00%)
At close: Aug 25, 2025
Dhruva Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 143.60 | 150.00 | 140.00 | 150.00 | 150.00 | 4.46% | 6,605 |
| Aug 28, 2025 | 149.60 | 150.00 | 143.60 | 143.60 | 143.60 | -4.01% | 6,651 |
| Aug 25, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - | 1 |
| Aug 20, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - | 58 |
| Aug 19, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - | 10 |
| Aug 18, 2025 | 149.55 | 149.60 | 149.55 | 149.60 | 149.60 | - | 40 |
| Aug 13, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -0.93% | 131 |
| Aug 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.95% | 16,984 |
| Aug 11, 2025 | 154.55 | 154.55 | 154.00 | 154.00 | 154.00 | -0.36% | 327 |
| Aug 8, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -2.00% | 264 |
| Aug 7, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - | 20,119 |
| Aug 6, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - | 26,560 |
| Aug 5, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 1.97% | 40,234 |
| Aug 4, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 1.98% | 313 |
| Aug 1, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 1.98% | 29 |
| Jul 31, 2025 | 143.15 | 148.70 | 143.15 | 148.70 | 148.70 | 1.99% | 21,481 |
| Jul 30, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -1.95% | 880 |
| Jul 29, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -1.98% | 208 |
| Jul 28, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -1.94% | 9 |
| Jul 25, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -1.53% | 1 |
| Jul 24, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -1.94% | 6 |
| Jul 23, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -1.02% | 50 |
| Jul 21, 2025 | 162.00 | 162.00 | 161.85 | 161.85 | 161.85 | -0.37% | 12 |
| Jul 18, 2025 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -1.99% | 62 |
| Jul 17, 2025 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | -1.98% | 12 |
| Jul 16, 2025 | 172.10 | 172.10 | 169.10 | 169.10 | 169.10 | -1.74% | 8 |
| Jul 15, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - | 1 |
| Jul 14, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -1.99% | 2 |
| Jul 11, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -1.98% | 212 |
| Jul 10, 2025 | 182.80 | 182.80 | 179.15 | 179.15 | 179.15 | -2.00% | 10 |
| Jul 9, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -1.98% | 51 |
| Jul 8, 2025 | 206.00 | 206.00 | 186.50 | 186.50 | 186.50 | -4.99% | 534 |
| Jul 7, 2025 | 202.95 | 202.95 | 196.30 | 196.30 | 196.30 | 1.34% | 417 |
| Jul 4, 2025 | 193.00 | 193.70 | 192.90 | 193.70 | 193.70 | 4.99% | 1,013 |
| Jul 3, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 4.98% | 543 |
| Jul 2, 2025 | 167.40 | 175.75 | 160.05 | 175.75 | 175.75 | 4.99% | 1,339 |
| Jul 1, 2025 | 162.00 | 167.40 | 162.00 | 167.40 | 167.40 | 4.95% | 880 |
| Jun 30, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 4.97% | 2,995 |
| Jun 27, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 1.98% | 26 |
| Jun 26, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.60% | 10,002 |
| Jun 25, 2025 | 143.80 | 146.65 | 143.80 | 146.65 | 146.65 | 1.98% | 18 |
| Jun 24, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - | 90 |
| Jun 23, 2025 | 144.50 | 147.05 | 143.80 | 143.80 | 143.80 | -0.48% | 1,221 |
| Jun 20, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1.94% | 202 |
| Jun 19, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - | 100 |
| Jun 18, 2025 | 144.60 | 144.60 | 141.75 | 141.75 | 141.75 | -1.97% | 8 |
| Jun 17, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -1.77% | 2 |
| Jun 13, 2025 | 144.40 | 147.20 | 144.30 | 147.20 | 147.20 | - | 1,244 |
| Jun 12, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -2.00% | 5 |
| Jun 11, 2025 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.99% | 172 |