Dhruva Capital Services Limited (BOM:531237)
India · Delayed Price · Currency is INR 429.00
+8.00 (1.90%)
At close: May 29, 2026
Dhruva Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 421.00 | 429.00 | 412.60 | 429.00 | 429.00 | 1.90% | 2,492 |
| May 27, 2026 | 407.60 | 421.00 | 407.60 | 421.00 | 421.00 | 1.23% | 620 |
| May 26, 2026 | 420.00 | 420.00 | 403.85 | 415.90 | 415.90 | 0.93% | 10,761 |
| May 25, 2026 | 406.90 | 412.05 | 406.20 | 412.05 | 412.05 | - | 2,594 |
| May 22, 2026 | 404.00 | 412.05 | 404.00 | 412.05 | 412.05 | 1.99% | 3,090 |
| May 21, 2026 | 395.95 | 404.00 | 395.95 | 404.00 | 404.00 | - | 3,100 |
| May 20, 2026 | 396.00 | 404.00 | 395.40 | 404.00 | 404.00 | 1.25% | 9,001 |
| May 19, 2026 | 392.90 | 399.00 | 392.00 | 399.00 | 399.00 | 1.55% | 5,526 |
| May 18, 2026 | 386.00 | 392.90 | 386.00 | 392.90 | 392.90 | 1.79% | 348 |
| May 15, 2026 | 378.60 | 386.00 | 378.60 | 386.00 | 386.00 | -0.08% | 1,211 |
| May 14, 2026 | 386.30 | 386.30 | 386.30 | 386.30 | 386.30 | 1.99% | 954 |
| May 13, 2026 | 378.75 | 378.75 | 378.75 | 378.75 | 378.75 | 1.99% | 588 |
| May 12, 2026 | 371.30 | 371.35 | 371.30 | 371.35 | 371.35 | 1.99% | 712 |
| May 11, 2026 | 357.00 | 364.10 | 357.00 | 364.10 | 364.10 | 1.99% | 10,696 |
| May 8, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - | 10,064 |
| May 7, 2026 | 355.00 | 357.00 | 355.00 | 357.00 | 357.00 | 0.29% | 1,611 |
| May 6, 2026 | 355.95 | 355.95 | 347.00 | 355.95 | 355.95 | 1.99% | 4,012 |
| May 5, 2026 | 342.00 | 349.00 | 342.00 | 349.00 | 349.00 | 1.16% | 3,638 |
| May 4, 2026 | 342.00 | 345.00 | 342.00 | 345.00 | 345.00 | 0.01% | 2,843 |
| Apr 30, 2026 | 345.00 | 345.00 | 338.40 | 344.95 | 344.95 | 1.94% | 306 |
| Apr 29, 2026 | 331.80 | 338.40 | 331.80 | 338.40 | 338.40 | 1.99% | 2,656 |
| Apr 28, 2026 | 325.00 | 332.00 | 325.00 | 331.80 | 331.80 | 1.78% | 5,015 |
| Apr 27, 2026 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 1.88% | 5,368 |
| Apr 24, 2026 | 312.15 | 320.00 | 312.15 | 320.00 | 320.00 | 0.47% | 17,059 |
| Apr 23, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -2.00% | 128 |
| Apr 22, 2026 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | -1.52% | 2,439 |
| Apr 21, 2026 | 323.40 | 330.00 | 323.40 | 330.00 | 330.00 | - | 40,833 |
| Apr 20, 2026 | 330.45 | 330.45 | 330.00 | 330.00 | 330.00 | 1.85% | 9,322 |
| Apr 17, 2026 | 324.60 | 324.60 | 324.00 | 324.00 | 324.00 | 1.81% | 1,266 |
| Apr 16, 2026 | 305.85 | 318.25 | 305.85 | 318.25 | 318.25 | 1.99% | 20,622 |
| Apr 15, 2026 | 311.80 | 312.05 | 311.80 | 312.05 | 312.05 | -1.92% | 12,882 |
| Apr 13, 2026 | 318.20 | 318.20 | 305.05 | 318.15 | 318.15 | 4.98% | 8,615 |
| Apr 10, 2026 | 303.05 | 303.05 | 303.05 | 303.05 | 303.05 | 4.99% | 3,285 |
| Apr 9, 2026 | 288.00 | 288.65 | 288.00 | 288.65 | 288.65 | 4.98% | 2,552 |
| Apr 8, 2026 | 274.95 | 274.95 | 254.00 | 274.95 | 274.95 | 4.98% | 3,004 |
| Apr 7, 2026 | 270.95 | 270.95 | 248.00 | 261.90 | 261.90 | 0.33% | 1,025 |
| Apr 6, 2026 | 251.20 | 261.05 | 249.30 | 261.05 | 261.05 | -0.51% | 407 |
| Apr 2, 2026 | 246.05 | 270.00 | 245.25 | 262.40 | 262.40 | 1.65% | 1,595 |
| Apr 1, 2026 | 244.70 | 258.15 | 244.70 | 258.15 | 258.15 | 4.98% | 769 |
| Mar 30, 2026 | 247.00 | 247.00 | 233.80 | 245.90 | 245.90 | - | 1,116 |
| Mar 27, 2026 | 239.15 | 251.10 | 227.20 | 245.90 | 245.90 | 2.82% | 4,725 |
| Mar 25, 2026 | 235.90 | 243.00 | 224.15 | 239.15 | 239.15 | 1.38% | 350 |
| Mar 24, 2026 | 233.25 | 235.90 | 233.25 | 235.90 | 235.90 | 1.14% | 509 |
| Mar 23, 2026 | 223.55 | 234.00 | 223.55 | 233.25 | 233.25 | -0.62% | 1,410 |
| Mar 20, 2026 | 239.00 | 239.00 | 222.60 | 234.70 | 234.70 | 0.17% | 1,718 |
| Mar 19, 2026 | 225.00 | 239.85 | 223.55 | 234.30 | 234.30 | -0.42% | 1,018 |
| Mar 18, 2026 | 236.80 | 242.30 | 222.80 | 235.30 | 235.30 | 0.34% | 770 |
| Mar 17, 2026 | 241.00 | 242.40 | 219.75 | 234.50 | 234.50 | 1.38% | 1,749 |
| Mar 16, 2026 | 225.90 | 237.15 | 225.80 | 231.30 | 231.30 | 2.39% | 9,003 |
| Mar 13, 2026 | 224.00 | 225.90 | 214.70 | 225.90 | 225.90 | -0.02% | 1,710 |