Dhruva Capital Services Limited (BOM:531237)
India · Delayed Price · Currency is INR 77.74
+3.06 (4.10%)
At close: Oct 1, 2026
Dhruva Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 78.41 | 78.41 | 70.95 | 77.74 | 77.74 | 4.10% | 1,176 |
| Sep 30, 2026 | 77.00 | 77.00 | 74.68 | 74.68 | 74.68 | -5.00% | 827 |
| Sep 29, 2026 | 79.00 | 79.00 | 74.88 | 78.61 | 78.61 | -0.27% | 1,069 |
| Sep 28, 2026 | 73.90 | 79.00 | 73.84 | 78.82 | 78.82 | 1.42% | 344 |
| Sep 25, 2026 | 78.00 | 78.00 | 74.72 | 77.72 | 77.72 | -1.18% | 1,503 |
| Sep 24, 2026 | 81.03 | 81.03 | 76.99 | 78.65 | 78.65 | -2.95% | 27,237 |
| Sep 23, 2026 | 74.00 | 81.64 | 73.88 | 81.04 | 81.04 | 4.22% | 8,133 |
| Sep 22, 2026 | 78.00 | 78.00 | 74.60 | 77.76 | 77.76 | -0.31% | 3,137 |
| Sep 21, 2026 | 78.10 | 78.10 | 78.00 | 78.00 | 78.00 | -0.17% | 31,100 |
| Sep 18, 2026 | 74.02 | 80.63 | 74.01 | 78.13 | 78.13 | 0.30% | 20,421 |
| Sep 17, 2026 | 78.50 | 81.25 | 77.90 | 77.90 | 77.90 | -4.99% | 2,017 |
| Sep 16, 2026 | 85.00 | 85.00 | 81.99 | 81.99 | 81.99 | -4.99% | 1,288 |
| Sep 15, 2026 | 85.90 | 86.80 | 81.68 | 86.30 | 86.30 | 0.38% | 6,755 |
| Sep 11, 2026 | 86.70 | 86.70 | 82.38 | 85.97 | 85.97 | -0.85% | 3,542 |
| Sep 10, 2026 | 86.98 | 86.98 | 82.64 | 86.71 | 86.71 | -0.31% | 4,324 |
| Sep 9, 2026 | 86.89 | 87.00 | 86.89 | 86.98 | 86.98 | 0.61% | 4,149 |
| Sep 8, 2026 | 86.50 | 86.50 | 86.45 | 86.45 | 86.45 | -0.06% | 2,095 |
| Sep 7, 2026 | 90.51 | 90.51 | 81.89 | 86.50 | 86.50 | 0.35% | 14,296 |
| Sep 4, 2026 | 87.50 | 87.50 | 82.38 | 86.20 | 86.20 | -0.59% | 13,344 |
| Sep 3, 2026 | 85.00 | 86.80 | 82.80 | 86.71 | 86.71 | -0.16% | 3,707 |
| Sep 2, 2026 | 82.41 | 89.99 | 82.39 | 86.85 | 86.85 | 0.15% | 2,867 |
| Sep 1, 2026 | 84.40 | 87.39 | 80.18 | 86.72 | 86.72 | 2.75% | 6,639 |
| Aug 31, 2026 | 82.70 | 86.10 | 82.65 | 84.40 | 84.40 | -2.93% | 1,729 |
| Aug 28, 2026 | 84.10 | 88.00 | 82.50 | 86.95 | 86.95 | 0.17% | 12,777 |
| Aug 27, 2026 | 84.00 | 87.50 | 80.45 | 86.80 | 86.80 | 2.54% | 4,791 |
| Aug 26, 2026 | 85.85 | 87.00 | 81.60 | 84.65 | 84.65 | -1.40% | 38,523 |
| Aug 25, 2026 | 85.85 | 93.00 | 85.85 | 85.85 | 85.85 | -4.98% | 22,587 |
| Aug 24, 2026 | 96.45 | 96.45 | 90.35 | 90.35 | 90.35 | -4.99% | 13,899 |
| 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 |