Dharan Infra-EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	16,413,180
Sep 22, 2025	0.57	0.58	0.56	0.58	0.58	1.75%	42,784,210
Sep 19, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	23,522,370
Sep 18, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	13,432,490
Sep 17, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	16,551,320
Sep 16, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	13,148,700
Sep 15, 2025	0.51	0.53	0.51	0.53	0.53	1.92%	17,524,070
Sep 12, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	15,205,250
Sep 11, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	13,947,840
Sep 10, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	10,557,720
Sep 9, 2025	0.49	0.49	0.49	0.49	0.49	2.08%	3,676,141
Sep 8, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	13,148,450
Sep 5, 2025	0.47	0.47	0.47	0.47	0.47	-	931,606
Sep 4, 2025	0.47	0.47	0.47	0.47	0.47	-	2,136,932
Sep 3, 2025	0.47	0.47	0.47	0.47	0.47	-	7,448,597
Sep 2, 2025	0.47	0.47	0.47	0.47	0.47	-	10,475,060
Sep 1, 2025	0.47	0.47	0.47	0.47	0.47	-	4,346,960
Aug 29, 2025	0.47	0.47	0.47	0.47	0.47	-	79,410
Aug 28, 2025	0.47	0.47	0.47	0.47	0.47	-	121,539
Aug 26, 2025	0.47	0.47	0.47	0.47	0.47	-	16,694
Aug 25, 2025	0.47	0.47	0.47	0.47	0.47	-	73,238
Aug 22, 2025	0.47	0.47	0.47	0.47	0.47	-	139,746
Aug 21, 2025	0.47	0.47	0.47	0.47	0.47	-	119,643
Aug 20, 2025	0.47	0.47	0.47	0.47	0.47	-	153,266
Aug 19, 2025	0.47	0.47	0.47	0.47	0.47	-	52,932
Aug 18, 2025	0.47	0.47	0.47	0.47	0.47	-	115,165
Aug 14, 2025	0.47	0.47	0.47	0.47	0.47	-	51,658
Aug 13, 2025	0.47	0.47	0.47	0.47	0.47	-	169,568
Aug 12, 2025	0.47	0.47	0.47	0.47	0.47	-	44,701
Aug 11, 2025	0.47	0.47	0.47	0.47	0.47	-	123,539
Aug 8, 2025	0.47	0.47	0.47	0.47	0.47	-	109,922
Aug 7, 2025	0.47	0.47	0.47	0.47	0.47	-	246,529
Aug 6, 2025	0.47	0.47	0.47	0.47	0.47	-	1,162,576
Aug 5, 2025	0.47	0.48	0.45	0.47	0.47	2.17%	9,778,050
Aug 4, 2025	0.46	0.46	0.45	0.46	0.46	4.55%	4,482,808
Aug 1, 2025	0.44	0.44	0.44	0.44	0.44	4.76%	2,571,534
Jul 31, 2025	0.42	0.42	0.41	0.42	0.42	5.00%	1,941,088
Jul 30, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	3,267,736
Jul 29, 2025	0.40	0.40	0.39	0.39	0.39	-	2,192,191
Jul 28, 2025	0.39	0.40	0.39	0.39	0.39	-	2,823,150
Jul 25, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	2,592,258
Jul 24, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	1,798,541
Jul 23, 2025	0.41	0.41	0.40	0.41	0.41	-	2,666,534
Jul 22, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	3,267,519
Jul 21, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	4,294,211
Jul 18, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	2,438,555
Jul 17, 2025	0.45	0.45	0.44	0.45	0.45	-	2,595,442