Dhruva Capital Services Limited (BOM:531237)
India · Delayed Price · Currency is INR 128.45
-6.75 (-4.99%)
At close: Jul 31, 2026
Dhruva Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -4.99% | 2,641 |
| Jul 30, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -4.99% | 309 |
| Jul 29, 2026 | 142.30 | 157.00 | 142.30 | 142.30 | 142.30 | -4.97% | 20,464 |
| Jul 28, 2026 | 149.75 | 165.45 | 149.75 | 149.75 | 149.75 | -4.98% | 6,767 |
| Jul 27, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -4.97% | 76 |
| Jul 24, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -4.98% | 13 |
| Jul 23, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | -4.98% | 601 |
| Jul 22, 2026 | 183.70 | 203.00 | 183.70 | 183.70 | 183.70 | -4.99% | 1,197 |
| Jul 21, 2026 | 203.50 | 203.50 | 193.35 | 193.35 | 193.35 | -4.99% | 289 |
| Jul 20, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -5.00% | 122 |
| Jul 17, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -4.99% | 6 |
| Jul 16, 2026 | 225.45 | 225.45 | 225.45 | 225.45 | 225.45 | -4.99% | 25 |
| Jul 15, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | -4.98% | 172 |
| Jul 14, 2026 | 249.75 | 249.75 | 249.75 | 249.75 | 249.75 | -4.98% | 114 |
| Jul 13, 2026 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | -4.99% | 6 |
| Jul 10, 2026 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | -5.00% | 26 |
| Jul 9, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | -4.99% | 13 |
| Jul 8, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | -4.99% | 39 |
| Jul 7, 2026 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | -4.99% | 3 |
| Jul 6, 2026 | 339.55 | 339.55 | 339.55 | 339.55 | 339.55 | -4.99% | 14 |
| Jul 3, 2026 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | -5.00% | 500 |
| Jul 2, 2026 | 397.95 | 397.95 | 376.20 | 376.20 | 376.20 | -4.99% | 259 |
| Jul 1, 2026 | 406.00 | 406.00 | 392.20 | 395.95 | 395.95 | -4.08% | 13,355 |
| Jun 30, 2026 | 424.80 | 428.50 | 403.60 | 412.80 | 412.80 | -2.82% | 22,793 |
| Jun 29, 2026 | 426.00 | 427.50 | 415.00 | 424.80 | 424.80 | -0.05% | 41,469 |
| Jun 25, 2026 | 413.55 | 433.55 | 411.90 | 425.00 | 425.00 | -1.97% | 29,008 |
| Jun 24, 2026 | 433.00 | 434.60 | 427.55 | 433.55 | 433.55 | - | 21,175 |
| Jun 23, 2026 | 430.00 | 435.00 | 427.55 | 433.55 | 433.55 | -0.01% | 21,087 |
| Jun 22, 2026 | 435.00 | 435.00 | 412.30 | 433.60 | 433.60 | -0.08% | 7,943 |
| Jun 19, 2026 | 433.95 | 433.95 | 433.95 | 433.95 | 433.95 | -0.23% | 2,000 |
| Jun 18, 2026 | 427.25 | 434.95 | 427.25 | 434.95 | 434.95 | -0.23% | 2,195 |
| Jun 17, 2026 | 435.95 | 435.95 | 435.95 | 435.95 | 435.95 | -0.47% | 1,000 |
| Jun 16, 2026 | 445.00 | 445.00 | 430.20 | 438.00 | 438.00 | -0.22% | 2,714 |
| Jun 15, 2026 | 435.00 | 439.00 | 435.00 | 438.95 | 438.95 | 0.91% | 1,403 |
| Jun 12, 2026 | 422.60 | 435.00 | 422.60 | 435.00 | 435.00 | 0.88% | 10,973 |
| Jun 10, 2026 | 433.00 | 433.00 | 431.20 | 431.20 | 431.20 | -2.00% | 10,500 |
| Jun 9, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.20% | 5,000 |
| Jun 8, 2026 | 440.00 | 445.35 | 439.00 | 445.35 | 445.35 | -0.03% | 4,002 |
| Jun 5, 2026 | 440.00 | 445.50 | 429.05 | 445.50 | 445.50 | 1.76% | 3,819 |
| Jun 4, 2026 | 438.00 | 438.00 | 437.80 | 437.80 | 437.80 | -0.05% | 12 |
| Jun 3, 2026 | 437.50 | 438.00 | 430.50 | 438.00 | 438.00 | 0.13% | 2,381 |
| Jun 2, 2026 | 428.75 | 437.45 | 428.75 | 437.45 | 437.45 | -0.01% | 2,611 |
| Jun 1, 2026 | 424.00 | 437.50 | 424.00 | 437.50 | 437.50 | 1.98% | 15,011 |
| 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 |