Dhruv Consultancy Services Limited (BOM:541302)
India · Delayed Price · Currency is INR 24.40
0.00 (0.00%)
At close: Jul 31, 2026
BOM:541302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 100 |
| Jul 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.98% | 127 |
| Jul 29, 2026 | 23.05 | 25.15 | 22.85 | 25.15 | 25.15 | 4.79% | 610 |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 17 |
| Jul 27, 2026 | 24.80 | 24.80 | 24.00 | 24.10 | 24.10 | -2.82% | 310 |
| Jul 24, 2026 | 25.00 | 25.00 | 24.75 | 24.80 | 24.80 | -0.52% | 884 |
| Jul 23, 2026 | 26.25 | 26.25 | 24.75 | 24.93 | 24.93 | -0.32% | 210 |
| Jul 22, 2026 | 24.95 | 25.01 | 24.75 | 25.01 | 25.01 | -1.15% | 405 |
| Jul 21, 2026 | 24.99 | 25.30 | 24.99 | 25.30 | 25.30 | 4.98% | 22 |
| Jul 17, 2026 | 25.40 | 25.40 | 24.10 | 24.10 | 24.10 | -4.06% | 405 |
| Jul 15, 2026 | 26.50 | 26.50 | 25.12 | 25.12 | 25.12 | -3.94% | 647 |
| Jul 14, 2026 | 26.19 | 26.19 | 26.15 | 26.15 | 26.15 | -4.91% | 610 |
| Jul 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.56% | 5 |
| Jul 10, 2026 | 25.85 | 26.83 | 25.20 | 26.30 | 26.30 | - | 315 |
| Jul 9, 2026 | 26.40 | 26.44 | 25.55 | 26.30 | 26.30 | 4.41% | 410 |
| Jul 8, 2026 | 26.00 | 27.00 | 24.71 | 25.19 | 25.19 | -3.12% | 351 |
| Jul 7, 2026 | 26.68 | 26.68 | 25.55 | 26.00 | 26.00 | -2.07% | 106 |
| Jul 6, 2026 | 25.15 | 26.55 | 25.15 | 26.55 | 26.55 | 0.53% | 573 |
| Jul 3, 2026 | 27.00 | 27.10 | 26.41 | 26.41 | 26.41 | -2.65% | 2,600 |
| Jul 2, 2026 | 28.25 | 28.25 | 27.00 | 27.13 | 27.13 | -3.96% | 1,065 |
| Jul 1, 2026 | 27.00 | 28.70 | 27.00 | 28.25 | 28.25 | 2.91% | 3,804 |
| Jun 30, 2026 | 28.00 | 29.00 | 27.10 | 27.45 | 27.45 | -1.96% | 1,028 |
| Jun 29, 2026 | 28.00 | 28.14 | 28.00 | 28.00 | 28.00 | -2.57% | 521 |
| Jun 25, 2026 | 28.50 | 28.78 | 28.06 | 28.74 | 28.74 | 2.46% | 1,406 |
| Jun 24, 2026 | 29.00 | 29.00 | 28.05 | 28.05 | 28.05 | -3.28% | 536 |
| Jun 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.39% | 200 |
| Jun 22, 2026 | 28.70 | 30.32 | 28.04 | 28.05 | 28.05 | -2.87% | 1,592 |
| Jun 19, 2026 | 28.00 | 28.88 | 27.15 | 28.88 | 28.88 | 3.14% | 550 |
| Jun 18, 2026 | 28.91 | 28.91 | 27.85 | 28.00 | 28.00 | 1.67% | 703 |
| Jun 17, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - | 100 |
| Jun 16, 2026 | 28.29 | 28.29 | 27.54 | 27.54 | 27.54 | -4.97% | 21 |
| Jun 15, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 5.00% | 100 |
| Jun 12, 2026 | 28.15 | 28.15 | 27.60 | 27.60 | 27.60 | - | 426 |
| Jun 11, 2026 | 28.62 | 28.62 | 27.60 | 27.60 | 27.60 | 1.25% | 2,608 |
| Jun 10, 2026 | 27.82 | 27.95 | 27.26 | 27.26 | 27.26 | -2.01% | 420 |
| Jun 9, 2026 | 29.28 | 29.28 | 27.82 | 27.82 | 27.82 | -4.99% | 2,333 |
| Jun 8, 2026 | 30.90 | 30.90 | 28.51 | 29.28 | 29.28 | -0.68% | 159 |
| Jun 5, 2026 | 28.49 | 29.48 | 28.49 | 29.48 | 29.48 | 4.46% | 23 |
| Jun 4, 2026 | 28.22 | 29.44 | 28.22 | 28.22 | 28.22 | -4.98% | 117 |
| Jun 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -4.99% | 199 |
| Jun 2, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -4.98% | 18 |
| Jun 1, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 4.94% | 17 |
| May 29, 2026 | 30.99 | 31.70 | 30.00 | 31.35 | 31.35 | 1.16% | 602 |
| May 27, 2026 | 31.00 | 31.00 | 29.57 | 30.99 | 30.99 | -0.03% | 409 |
| May 26, 2026 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 166 |
| May 25, 2026 | 29.00 | 31.50 | 29.00 | 31.50 | 31.50 | 4.17% | 25 |
| May 19, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 2.47% | 25 |
| May 18, 2026 | 28.70 | 31.71 | 28.70 | 29.51 | 29.51 | -2.28% | 947 |
| May 15, 2026 | 30.98 | 30.98 | 30.20 | 30.20 | 30.20 | -2.52% | 95 |
| May 14, 2026 | 30.21 | 30.98 | 30.21 | 30.98 | 30.98 | -0.03% | 3 |