Dharan Infra-EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	18,069,380
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	842,110
Dec 3, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	1,793,026
Dec 2, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	4,524,804
Dec 1, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	10,087,000
Nov 28, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	3,559,072
Nov 27, 2025	0.38	0.39	0.37	0.38	0.38	-	3,778,073
Nov 26, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	16,445,190
Nov 25, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	2,506,336
Nov 24, 2025	0.40	0.43	0.40	0.40	0.40	-4.76%	17,618,060
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	-4.55%	513,549
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	1,186,494
Nov 19, 2025	0.46	0.46	0.46	0.46	0.46	-4.17%	566,269
Nov 18, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	726,752
Nov 17, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	324,941
Nov 14, 2025	0.53	0.54	0.52	0.52	0.52	-3.70%	1,400,553
Nov 13, 2025	0.51	0.55	0.51	0.54	0.54	1.89%	6,337,931
Nov 12, 2025	0.51	0.55	0.51	0.53	0.53	-	4,843,221
Nov 11, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	1,674,253
Nov 10, 2025	0.55	0.55	0.53	0.55	0.55	3.77%	19,800,360
Nov 7, 2025	0.52	0.53	0.52	0.53	0.53	3.92%	11,624,650
Nov 6, 2025	0.50	0.51	0.49	0.51	0.51	4.08%	11,811,880
Nov 4, 2025	0.47	0.50	0.47	0.49	0.49	2.08%	18,545,840
Nov 3, 2025	0.44	0.48	0.44	0.48	0.48	4.35%	15,687,710
Oct 31, 2025	0.47	0.47	0.46	0.46	0.46	-4.17%	971,546
Oct 30, 2025	0.48	0.48	0.45	0.48	0.48	2.13%	1,812,448
Oct 29, 2025	0.46	0.47	0.46	0.47	0.47	4.44%	4,860,290
Oct 28, 2025	0.41	0.45	0.41	0.45	0.45	4.65%	7,418,610
Oct 27, 2025	0.43	0.44	0.43	0.43	0.43	-4.44%	2,434,977
Oct 24, 2025	0.46	0.47	0.45	0.45	0.45	-4.26%	2,844,627
Oct 23, 2025	0.47	0.50	0.47	0.47	0.47	-4.08%	9,543,987
Oct 21, 2025	0.49	0.49	0.49	0.49	0.49	-3.92%	489,225
Oct 20, 2025	0.51	0.51	0.51	0.51	0.51	-3.77%	246,858
Oct 17, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	712,862
Oct 16, 2025	0.56	0.56	0.55	0.55	0.55	-3.51%	244,986
Oct 15, 2025	0.58	0.59	0.56	0.57	0.57	-1.72%	1,658,783
Oct 14, 2025	0.57	0.58	0.56	0.58	0.58	3.57%	7,178,539
Oct 13, 2025	0.53	0.57	0.53	0.56	0.56	1.82%	8,777,087
Oct 10, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	22,870,590
Oct 9, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	9,112,578
Oct 8, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	1,136,069
Oct 7, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	385,379
Oct 6, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	260,001
Oct 3, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	389,234
Oct 1, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	283,001
Sep 30, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	200,389
Sep 29, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	2,382,040
Sep 26, 2025	0.62	0.62	0.61	0.62	0.62	1.64%	27,818,880
Sep 25, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	12,004,940
Sep 24, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	13,499,460