DRA Consultants Limited (BOM:540144)
India · Delayed Price · Currency is INR 16.65
+2.45 (17.25%)
At close: Jan 22, 2026
DRA Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.50 | 16.65 | 15.50 | 16.65 | 16.65 | 17.25% | 7,500 |
| Jan 21, 2026 | 14.01 | 14.20 | 14.01 | 14.20 | 14.20 | -8.39% | 5,000 |
| Jan 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.59% | 2,500 |
| Jan 16, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.94% | 2,500 |
| Jan 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 2,500 |
| Jan 13, 2026 | 16.00 | 16.00 | 14.50 | 16.00 | 16.00 | -5.88% | 25,000 |
| Jan 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -9.28% | 2,500 |
| Jan 2, 2026 | 17.78 | 18.74 | 17.78 | 18.74 | 18.74 | 5.40% | 10,000 |
| Jan 1, 2026 | 17.49 | 17.78 | 17.00 | 17.78 | 17.78 | 11.13% | 15,000 |
| Dec 31, 2025 | 16.90 | 16.90 | 16.00 | 16.00 | 16.00 | -10.36% | 7,500 |
| Dec 30, 2025 | 17.49 | 17.98 | 17.49 | 17.85 | 17.85 | 14.35% | 15,000 |
| Dec 29, 2025 | 18.27 | 18.27 | 15.61 | 15.61 | 15.61 | -6.36% | 5,000 |
| Dec 26, 2025 | 17.99 | 17.99 | 16.52 | 16.67 | 16.67 | -6.51% | 25,000 |
| Dec 23, 2025 | 17.86 | 17.86 | 16.10 | 17.83 | 17.83 | -0.89% | 27,500 |
| Dec 22, 2025 | 17.00 | 17.99 | 17.00 | 17.99 | 17.99 | 3.45% | 5,000 |
| Dec 19, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.47% | 2,500 |
| Dec 17, 2025 | 17.70 | 17.70 | 17.65 | 17.65 | 17.65 | 4.44% | 5,000 |
| Dec 12, 2025 | 19.40 | 19.40 | 16.90 | 16.90 | 16.90 | -1.52% | 7,500 |
| Dec 11, 2025 | 15.70 | 17.16 | 15.70 | 17.16 | 17.16 | 20.00% | 20,000 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 1.20% | 7,500 |
| Dec 8, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -12.13% | 2,500 |
| Dec 5, 2025 | 16.90 | 16.90 | 16.05 | 16.08 | 16.08 | -4.85% | 10,000 |
| Dec 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.59% | 5,000 |
| Dec 1, 2025 | 18.30 | 18.30 | 17.00 | 17.35 | 17.35 | -0.91% | 15,000 |
| Nov 28, 2025 | 17.00 | 18.05 | 17.00 | 17.51 | 17.51 | 1.39% | 32,500 |
| Nov 26, 2025 | 17.69 | 17.99 | 17.02 | 17.27 | 17.27 | 4.67% | 17,500 |
| Nov 25, 2025 | 17.99 | 18.35 | 16.10 | 16.50 | 16.50 | -3.73% | 37,500 |
| Nov 24, 2025 | 17.70 | 17.99 | 17.00 | 17.14 | 17.14 | -13.43% | 42,500 |
| Nov 21, 2025 | 20.18 | 20.18 | 19.80 | 19.80 | 19.80 | 11.42% | 5,000 |
| Nov 18, 2025 | 17.26 | 17.77 | 17.26 | 17.77 | 17.77 | -6.13% | 5,000 |
| Nov 14, 2025 | 17.01 | 19.00 | 17.01 | 18.93 | 18.93 | -0.37% | 15,000 |
| Nov 12, 2025 | 19.85 | 19.85 | 19.00 | 19.00 | 19.00 | -4.52% | 5,000 |
| Nov 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% | 2,500 |
| Nov 6, 2025 | 19.50 | 19.75 | 19.50 | 19.75 | 19.75 | 9.72% | 5,000 |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -7.69% | 2,500 |
| Oct 31, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 2,500 |
| Oct 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.88% | 2,500 |
| Oct 23, 2025 | 20.05 | 20.05 | 19.00 | 19.33 | 19.33 | -9.04% | 12,500 |
| Oct 21, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 2,500 |
| Oct 17, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.16% | 2,500 |
| Oct 10, 2025 | 24.30 | 24.30 | 20.32 | 21.50 | 21.50 | -1.38% | 12,500 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 11.22% | 2,500 |
| Oct 3, 2025 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -5.72% | 7,500 |
| Oct 1, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - | 2,500 |
| Sep 24, 2025 | 20.59 | 20.80 | 20.59 | 20.79 | 20.79 | 8.28% | 10,000 |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | 2,500 |
| Sep 19, 2025 | 19.10 | 19.80 | 18.00 | 19.70 | 19.70 | 0.77% | 17,500 |
| Sep 15, 2025 | 20.50 | 20.70 | 19.55 | 19.55 | 19.55 | 0.26% | 20,000 |
| Sep 10, 2025 | 19.05 | 19.50 | 19.05 | 19.50 | 19.50 | 2.63% | 5,000 |
| Sep 9, 2025 | 19.20 | 20.00 | 19.00 | 19.00 | 19.00 | -0.58% | 22,500 |