Dhvija Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.01	10.43	9.01	9.98	9.98	5.16%	123,782
Oct 22, 2026	9.47	9.99	9.01	9.49	9.49	3.49%	60,929
Oct 21, 2026	9.66	9.95	9.15	9.17	9.17	-4.88%	25,704
Oct 19, 2026	10.48	10.48	9.44	9.64	9.64	-8.02%	197,589
Oct 16, 2026	10.55	10.56	10.06	10.48	10.48	-0.66%	76,920
Oct 15, 2026	11.26	11.26	10.17	10.55	10.55	-5.97%	86,584
Oct 14, 2026	10.80	11.37	10.77	11.22	11.22	0.27%	10,992
Oct 13, 2026	10.60	11.24	10.60	11.19	11.19	2.94%	12,412
Oct 12, 2026	10.77	11.20	10.55	10.87	10.87	-1.63%	18,393
Oct 9, 2026	10.60	11.08	9.75	11.05	11.05	4.25%	58,207
Oct 8, 2026	10.58	11.10	9.70	10.60	10.60	-0.28%	47,282
Oct 7, 2026	10.45	10.70	10.25	10.63	10.63	-0.47%	11,594
Oct 6, 2026	10.50	10.69	10.30	10.68	10.68	-0.09%	30,259
Oct 5, 2026	11.15	11.15	10.39	10.69	10.69	-2.20%	139,147
Oct 1, 2026	11.00	11.00	10.65	10.93	10.93	-1.09%	11,262
Sep 30, 2026	10.66	11.15	10.66	11.05	11.05	1.01%	31,138
Sep 29, 2026	10.50	11.01	10.45	10.94	10.94	4.19%	25,370
Sep 28, 2026	10.75	10.75	10.49	10.50	10.50	-4.89%	58,114
Sep 25, 2026	11.20	11.25	10.67	11.04	11.04	-1.43%	55,493
Sep 24, 2026	11.80	12.00	11.20	11.20	11.20	-4.92%	93,311
Sep 23, 2026	11.60	11.78	11.35	11.78	11.78	4.99%	60,466
Sep 22, 2026	11.39	11.51	11.00	11.22	11.22	2.28%	81,053
Sep 21, 2026	11.48	11.62	10.85	10.97	10.97	-2.49%	55,294
Sep 18, 2026	11.00	11.45	10.73	11.25	11.25	2.27%	24,595
Sep 17, 2026	10.97	11.00	10.41	11.00	11.00	4.96%	27,357
Sep 16, 2026	10.39	10.49	9.66	10.48	10.48	4.80%	110,742
Sep 15, 2026	10.15	10.57	10.00	10.00	10.00	-4.94%	36,622
Sep 11, 2026	10.69	10.69	10.20	10.52	10.52	0.19%	53,269
Sep 10, 2026	10.74	10.74	10.27	10.50	10.50	-1.22%	63,708
Sep 9, 2026	10.78	10.78	10.40	10.63	10.63	0.57%	14,289
Sep 8, 2026	10.51	10.90	10.50	10.57	10.57	-3.47%	16,626
Sep 7, 2026	10.84	11.50	10.82	10.95	10.95	-3.61%	65,401
Sep 4, 2026	11.24	11.49	10.90	11.36	11.36	1.07%	72,602
Sep 3, 2026	11.39	11.39	11.00	11.24	11.24	-1.40%	13,691
Sep 2, 2026	11.50	11.69	10.93	11.40	11.40	-0.87%	41,761
Sep 1, 2026	11.90	11.95	11.50	11.50	11.50	-2.38%	30,278
Aug 31, 2026	11.94	11.94	11.47	11.78	11.78	-1.34%	49,566
Aug 28, 2026	12.30	12.30	11.83	11.94	11.94	-3.94%	77,538
Aug 27, 2026	12.96	12.96	11.93	12.43	12.43	0.08%	109,140
Aug 26, 2026	12.30	12.78	12.11	12.42	12.42	-2.05%	20,324
Aug 25, 2026	12.73	12.90	12.01	12.68	12.68	0.32%	186,760
Aug 24, 2026	12.20	12.73	12.14	12.64	12.64	3.61%	197,882
Aug 21, 2026	11.99	12.37	11.54	12.20	12.20	1.67%	110,809
Aug 20, 2026	12.00	12.20	11.53	12.00	12.00	-0.25%	59,538
Aug 19, 2026	11.80	12.07	11.31	12.03	12.03	1.52%	46,847
Aug 18, 2026	12.34	12.38	11.77	11.85	11.85	-4.28%	86,440
Aug 17, 2026	12.44	12.70	11.81	12.38	12.38	-	84,539
Aug 14, 2026	12.29	12.44	12.02	12.38	12.38	0.24%	36,464
Aug 13, 2026	12.48	12.58	12.20	12.35	12.35	-1.98%	77,180
Aug 12, 2026	12.74	12.89	12.12	12.60	12.60	-1.10%	111,421