DRA Consultants Limited (BOM:540144)
India · Delayed Price · Currency is INR 20.79
0.00 (0.00%)
At close: Oct 1, 2025
DRA Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 18.80 | 19.11 | 18.80 | 19.11 | 19.11 | -10.07% | 5,000 |
| Sep 3, 2025 | 21.00 | 21.25 | 20.95 | 21.25 | 21.25 | 8.97% | 15,000 |
| Sep 2, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | 19.50 | - | 5,000 |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | 2,500 |
| Aug 28, 2025 | 19.52 | 19.52 | 19.51 | 19.51 | 19.51 | -3.61% | 5,000 |
| Aug 26, 2025 | 18.76 | 21.74 | 18.70 | 20.24 | 20.24 | -2.08% | 40,000 |
| Aug 25, 2025 | 20.30 | 20.79 | 20.30 | 20.67 | 20.67 | 2.99% | 25,000 |
| Aug 22, 2025 | 19.00 | 21.00 | 19.00 | 20.07 | 20.07 | 8.49% | 47,500 |
| Aug 21, 2025 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | -3.65% | 5,000 |
| Aug 20, 2025 | 19.00 | 19.20 | 18.57 | 19.20 | 19.20 | -1.59% | 27,500 |
| Aug 19, 2025 | 19.69 | 20.19 | 18.10 | 19.51 | 19.51 | 2.68% | 55,000 |
| Aug 18, 2025 | 22.08 | 22.08 | 18.15 | 19.00 | 19.00 | -13.87% | 102,500 |
| Aug 14, 2025 | 22.75 | 23.95 | 22.03 | 22.06 | 22.06 | -3.03% | 10,000 |
| Aug 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -10.78% | 2,500 |
| Aug 8, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 6.21% | 5,000 |
| Aug 7, 2025 | 22.20 | 24.01 | 21.01 | 24.01 | 24.01 | -7.40% | 32,500 |
| Aug 1, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | 2,500 |
| Jul 21, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -2.00% | 2,500 |
| Jul 18, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -2.00% | 2,500 |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 7.57% | 7,500 |
| Jul 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 6.76% | 2,500 |
| Jul 11, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -6.00% | 5,000 |
| Jul 7, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 2.88% | 2,500 |
| Jun 27, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.04% | 2,500 |
| Jun 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.23% | 2,500 |
| Jun 24, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.81% | 2,500 |
| Jun 23, 2025 | 25.50 | 25.50 | 24.22 | 24.22 | 24.22 | -5.02% | 5,000 |
| Jun 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.37% | 2,500 |
| Jun 18, 2025 | 26.00 | 26.50 | 24.00 | 26.39 | 26.39 | -8.46% | 22,500 |
| Jun 11, 2025 | 28.26 | 28.83 | 28.26 | 28.83 | 28.83 | 0.98% | 7,500 |
| Jun 9, 2025 | 28.54 | 28.56 | 26.90 | 28.55 | 28.55 | 19.91% | 12,500 |
| Jun 6, 2025 | 25.00 | 25.00 | 23.81 | 23.81 | 23.81 | -4.76% | 7,500 |
| Jun 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.12% | 2,500 |
| Jun 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 2,500 |
| Jun 3, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 4.95% | 2,500 |
| Jun 2, 2025 | 24.25 | 24.25 | 23.85 | 23.85 | 23.85 | - | 5,000 |
| May 30, 2025 | 23.81 | 23.85 | 23.81 | 23.85 | 23.85 | -4.60% | 5,000 |
| May 28, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 3.95% | 5,000 |
| May 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 4.98% | 2,500 |
| May 26, 2025 | 22.84 | 22.91 | 22.84 | 22.91 | 22.91 | 5.00% | 5,000 |
| May 23, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -4.30% | 7,500 |
| May 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.60% | 2,500 |