Dhruv Consultancy Services Limited (BOM:541302)
India · Delayed Price · Currency is INR 19.10
-1.85 (-8.83%)
At close: Oct 23, 2026
BOM:541302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.50 | 22.50 | 18.86 | 19.10 | 19.10 | -8.83% | 3,721 |
| Oct 22, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.71% | 5 |
| Oct 21, 2026 | 21.40 | 22.20 | 20.11 | 21.10 | 21.10 | -1.40% | 3,593 |
| Oct 19, 2026 | 22.25 | 22.25 | 21.40 | 21.40 | 21.40 | -0.23% | 8 |
| Oct 16, 2026 | 20.61 | 21.45 | 20.61 | 21.45 | 21.45 | 2.00% | 328 |
| Oct 15, 2026 | 23.10 | 23.30 | 21.00 | 21.03 | 21.03 | -3.09% | 376 |
| Oct 14, 2026 | 20.61 | 22.60 | 20.61 | 21.70 | 21.70 | -0.55% | 77 |
| Oct 13, 2026 | 23.25 | 23.50 | 21.82 | 21.82 | 21.82 | 0.46% | 74 |
| Oct 12, 2026 | 24.24 | 24.83 | 21.40 | 21.72 | 21.72 | -6.62% | 1,517 |
| Oct 9, 2026 | 21.38 | 23.26 | 21.38 | 23.26 | 23.26 | 9.98% | 7,801 |
| Oct 8, 2026 | 19.20 | 21.35 | 19.20 | 21.15 | 21.15 | 8.80% | 4,595 |
| Oct 7, 2026 | 19.85 | 19.86 | 19.02 | 19.44 | 19.44 | -2.90% | 398 |
| Oct 6, 2026 | 19.49 | 20.46 | 19.49 | 20.02 | 20.02 | 2.72% | 504 |
| Oct 5, 2026 | 19.60 | 19.96 | 19.00 | 19.49 | 19.49 | -2.55% | 3,113 |
| Oct 1, 2026 | 19.97 | 20.00 | 19.97 | 20.00 | 20.00 | -0.30% | 5 |
| Sep 30, 2026 | 21.35 | 21.35 | 20.00 | 20.06 | 20.06 | -1.38% | 2,036 |
| Sep 29, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -4.95% | 15 |
| Sep 28, 2026 | 22.00 | 22.00 | 20.95 | 21.40 | 21.40 | -2.95% | 118 |
| Sep 25, 2026 | 21.87 | 23.03 | 21.24 | 22.05 | 22.05 | 0.50% | 1,774 |
| Sep 24, 2026 | 21.40 | 21.94 | 20.84 | 21.94 | 21.94 | 0.05% | 833 |
| Sep 23, 2026 | 21.50 | 22.00 | 20.88 | 21.93 | 21.93 | -0.18% | 2,192 |
| Sep 22, 2026 | 21.15 | 22.00 | 20.80 | 21.97 | 21.97 | 4.62% | 1,020 |
| Sep 21, 2026 | 21.88 | 22.00 | 21.00 | 21.00 | 21.00 | -1.64% | 572 |
| Sep 18, 2026 | 21.30 | 22.30 | 21.00 | 21.35 | 21.35 | -2.06% | 735 |
| Sep 17, 2026 | 21.32 | 22.37 | 20.26 | 21.80 | 21.80 | 2.25% | 1,044 |
| Sep 16, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.14% | 30 |
| Sep 15, 2026 | 20.78 | 22.00 | 20.78 | 21.29 | 21.29 | -2.56% | 94 |
| 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 |