Dhvija Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	12.49	12.90	12.20	12.74	12.74	1.27%	355,968
Aug 10, 2026	12.37	12.99	11.94	12.58	12.58	0.24%	171,057
Aug 7, 2026	12.08	12.68	11.86	12.55	12.55	0.64%	101,495
Aug 6, 2026	12.48	12.84	12.21	12.47	12.47	-0.08%	38,463
Aug 5, 2026	13.25	13.25	12.40	12.48	12.48	-3.93%	51,138
Aug 4, 2026	12.71	13.24	12.22	12.99	12.99	1.72%	513,327
Aug 3, 2026	12.80	12.85	12.33	12.77	12.77	-0.70%	83,975
Jul 31, 2026	12.95	12.95	12.38	12.86	12.86	-1.23%	128,694
Jul 30, 2026	13.40	13.40	12.49	13.02	13.02	-0.91%	366,362
Jul 29, 2026	12.75	13.27	12.25	13.14	13.14	2.74%	409,768
Jul 28, 2026	12.38	12.94	11.88	12.79	12.79	2.48%	231,685
Jul 27, 2026	12.50	12.85	12.22	12.48	12.48	-2.95%	121,381
Jul 24, 2026	12.55	12.97	12.06	12.86	12.86	1.90%	234,673
Jul 23, 2026	12.96	13.00	12.12	12.62	12.62	-0.71%	158,026
Jul 22, 2026	13.40	13.40	12.32	12.71	12.71	-1.32%	118,067
Jul 21, 2026	12.39	12.98	11.78	12.88	12.88	3.95%	257,945
Jul 20, 2026	12.44	12.44	11.75	12.39	12.39	4.56%	566,789
Jul 17, 2026	12.00	12.19	11.05	11.85	11.85	1.89%	80,986
Jul 16, 2026	11.64	11.64	11.35	11.63	11.63	4.87%	224,261
Jul 15, 2026	10.78	11.09	10.45	11.09	11.09	4.92%	80,116
Jul 14, 2026	10.46	11.50	10.46	10.57	10.57	-4.00%	335,099
Jul 13, 2026	11.01	11.01	11.01	11.01	11.01	-4.92%	141,071
Jul 10, 2026	11.58	11.58	11.58	11.58	11.58	-4.93%	135,575
Jul 9, 2026	12.78	12.78	12.16	12.18	12.18	-4.84%	312,340
Jul 8, 2026	13.00	13.00	11.90	12.80	12.80	2.89%	768,379
Jul 7, 2026	12.55	12.56	11.91	12.44	12.44	3.84%	265,331
Jul 6, 2026	11.50	12.00	11.04	11.98	11.98	4.36%	333,201