DRA Consultants Limited (BOM:540144)
India · Delayed Price · Currency is INR 18.20
-1.80 (-9.00%)
At close: Aug 21, 2026
DRA Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 17.22 | 18.20 | 17.02 | 18.20 | 18.20 | -9.00% | 10,000 |
| Aug 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8.40% | 2,500 |
| Aug 11, 2026 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | 8.21% | 5,000 |
| Aug 4, 2026 | 16.01 | 17.05 | 16.01 | 17.05 | 17.05 | -6.58% | 7,500 |
| Aug 3, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.35% | 22,500 |
| Jul 31, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2,500 |
| Jul 27, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 8.82% | 7,500 |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.40% | 2,500 |
| Jul 8, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 5.77% | 2,500 |
| Jul 7, 2026 | 16.25 | 16.99 | 16.25 | 16.99 | 16.99 | -9.68% | 7,500 |
| Jul 3, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.11% | 2,500 |
| Jul 2, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 16.52% | 2,500 |
| Jul 1, 2026 | 18.50 | 18.50 | 16.16 | 16.16 | 16.16 | -12.60% | 7,500 |
| Jun 30, 2026 | 17.07 | 18.49 | 17.07 | 18.49 | 18.49 | -2.58% | 10,000 |
| Jun 23, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.40% | 2,500 |
| Jun 22, 2026 | 18.70 | 19.25 | 18.70 | 19.25 | 19.25 | 12.90% | 5,000 |
| Jun 10, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -12.11% | 2,500 |
| Jun 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.46% | 2,500 |
| May 26, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.50% | 2,500 |
| May 5, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 11.06% | 2,500 |
| Apr 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,500 |
| Apr 27, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | 2.80% | 15,000 |
| Apr 23, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | 2,500 |
| Apr 21, 2026 | 17.50 | 17.51 | 17.50 | 17.51 | 17.51 | -2.72% | 5,000 |
| Apr 20, 2026 | 19.50 | 19.50 | 18.00 | 18.00 | 18.00 | - | 10,000 |
| Apr 17, 2026 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | 16.13% | 15,000 |
| Apr 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 18.32% | 2,500 |
| Mar 30, 2026 | 11.55 | 13.10 | 11.55 | 13.10 | 13.10 | -6.43% | 5,000 |
| Mar 24, 2026 | 15.01 | 15.01 | 14.00 | 14.00 | 14.00 | -6.73% | 5,000 |
| Mar 20, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 2,500 |
| Mar 19, 2026 | 15.01 | 15.40 | 15.01 | 15.01 | 15.01 | -5.89% | 12,500 |
| Mar 18, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 9.55% | 2,500 |
| Mar 16, 2026 | 15.00 | 15.10 | 14.55 | 14.56 | 14.56 | -14.75% | 25,000 |
| Mar 13, 2026 | 17.50 | 17.50 | 17.08 | 17.08 | 17.08 | 11.20% | 5,000 |
| Mar 12, 2026 | 15.10 | 15.36 | 15.10 | 15.36 | 15.36 | -14.19% | 10,000 |
| Mar 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 11.53% | 2,500 |
| Mar 4, 2026 | 14.55 | 16.05 | 14.55 | 16.05 | 16.05 | - | 7,500 |