Dhruv Consultancy Services Limited (BOM:541302)
India · Delayed Price · Currency is INR 23.00
-1.00 (-4.17%)
At close: Sep 10, 2026
BOM:541302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.00 | 22.50 | 21.85 | 21.85 | 21.85 | -5.00% | 1,591 |
| Sep 10, 2026 | 24.10 | 25.00 | 22.80 | 23.00 | 23.00 | -4.17% | 2,693 |
| Sep 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.58% | 100 |
| Sep 8, 2026 | 22.95 | 22.95 | 22.90 | 22.95 | 22.95 | -4.77% | 443 |
| Sep 7, 2026 | 23.00 | 24.10 | 22.50 | 24.10 | 24.10 | 4.78% | 206 |
| Sep 4, 2026 | 24.10 | 24.10 | 23.00 | 23.00 | 23.00 | - | 252 |
| Sep 3, 2026 | 23.06 | 23.40 | 22.50 | 23.00 | 23.00 | 0.83% | 1,019 |
| Sep 2, 2026 | 23.00 | 23.50 | 22.71 | 22.81 | 22.81 | -4.56% | 2,007 |
| Sep 1, 2026 | 23.95 | 23.95 | 22.77 | 23.90 | 23.90 | -0.21% | 111 |
| Aug 31, 2026 | 24.00 | 24.90 | 22.85 | 23.95 | 23.95 | -0.42% | 221 |
| Aug 28, 2026 | 24.10 | 24.30 | 24.02 | 24.05 | 24.05 | - | 12 |
| Aug 27, 2026 | 24.10 | 24.57 | 24.05 | 24.05 | 24.05 | -1.76% | 99 |
| Aug 26, 2026 | 23.80 | 24.48 | 23.50 | 24.48 | 24.48 | 4.97% | 1,031 |
| Aug 25, 2026 | 24.10 | 24.20 | 23.00 | 23.32 | 23.32 | -3.64% | 314 |
| Aug 24, 2026 | 23.91 | 24.90 | 23.91 | 24.20 | 24.20 | 0.41% | 1,415 |
| Aug 21, 2026 | 24.75 | 25.26 | 24.10 | 24.10 | 24.10 | 0.17% | 133 |
| Aug 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.47% | 40 |
| Aug 19, 2026 | 25.96 | 25.96 | 24.67 | 24.67 | 24.67 | -4.97% | 543 |
| Aug 18, 2026 | 25.98 | 25.98 | 25.96 | 25.96 | 25.96 | 4.68% | 3 |
| Aug 17, 2026 | 24.50 | 24.88 | 23.86 | 24.80 | 24.80 | 4.64% | 2,613 |
| Aug 14, 2026 | 24.24 | 24.44 | 23.00 | 23.70 | 23.70 | -1.25% | 4,198 |
| Aug 13, 2026 | 23.00 | 24.00 | 22.44 | 24.00 | 24.00 | 1.61% | 4,997 |
| Aug 12, 2026 | 24.20 | 24.20 | 23.59 | 23.62 | 23.62 | -2.40% | 525 |
| Aug 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.67% | 418 |
| Aug 10, 2026 | 24.05 | 25.25 | 23.94 | 24.04 | 24.04 | -0.04% | 332 |
| Aug 7, 2026 | 24.40 | 24.40 | 23.60 | 24.05 | 24.05 | -2.63% | 265 |
| Aug 5, 2026 | 25.50 | 25.55 | 24.70 | 24.70 | 24.70 | 1.19% | 1,702 |
| Aug 4, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.04% | 2 |
| 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 |