Dhruva Capital Services Limited (BOM:531237)
India · Delayed Price · Currency is INR 95.10
+2.35 (2.53%)
At close: Aug 21, 2026
Dhruva Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 96.75 | 96.75 | 92.00 | 95.10 | 95.10 | 2.53% | 6,665 |
| Aug 20, 2026 | 92.75 | 92.75 | 88.35 | 92.75 | 92.75 | 4.98% | 28,262 |
| Aug 19, 2026 | 88.35 | 88.35 | 86.00 | 88.35 | 88.35 | 4.99% | 13,316 |
| Aug 18, 2026 | 76.15 | 84.15 | 76.15 | 84.15 | 84.15 | 4.99% | 29,077 |
| Aug 17, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -4.98% | 2,861 |
| Aug 14, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -4.96% | 2,256 |
| Aug 13, 2026 | 88.05 | 89.00 | 86.65 | 88.75 | 88.75 | -2.69% | 10,549 |
| Aug 12, 2026 | 86.00 | 94.60 | 85.95 | 91.20 | 91.20 | 0.83% | 40,818 |
| Aug 11, 2026 | 90.45 | 99.50 | 90.45 | 90.45 | 90.45 | -4.99% | 2,789 |
| Aug 10, 2026 | 95.20 | 101.00 | 95.20 | 95.20 | 95.20 | -4.99% | 7,725 |
| Aug 7, 2026 | 100.20 | 108.70 | 100.20 | 100.20 | 100.20 | -4.98% | 13,844 |
| Aug 6, 2026 | 108.00 | 115.40 | 104.70 | 105.45 | 105.45 | -4.31% | 78,523 |
| Aug 5, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -4.96% | 22,223 |
| Aug 4, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -5.00% | 520 |
| Aug 3, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -4.98% | 751 |
| 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 |