Dharni Capital Services Limited (BOM:543753)
India · Delayed Price · Currency is INR 61.21
+0.06 (0.10%)
At close: Jan 21, 2026
Dharni Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.10% | 9,000 |
| Jan 20, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.08% | 3,000 |
| Jan 19, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.99% | 3,000 |
| Jan 14, 2026 | 61.05 | 61.05 | 60.50 | 60.50 | 60.50 | -0.82% | 18,000 |
| Jan 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.08% | 3,000 |
| Jan 12, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 7.36% | 3,000 |
| Jan 9, 2026 | 60.60 | 60.60 | 60.50 | 60.50 | 60.50 | 0.25% | 15,000 |
| Jan 8, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.42% | 12,000 |
| Jan 7, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | 12,000 |
| Jan 6, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.17% | 3,000 |
| Jan 5, 2026 | 62.80 | 62.80 | 60.00 | 60.00 | 60.00 | 1.18% | 6,000 |
| Dec 31, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.17% | 12,000 |
| Dec 29, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.17% | 12,000 |
| Dec 12, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.08% | 6,000 |
| Dec 4, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.08% | 3,000 |
| Nov 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 9,000 |
| Nov 21, 2025 | 59.00 | 59.00 | 58.90 | 59.00 | 59.00 | 0.17% | 21,000 |
| Nov 19, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.46% | 3,000 |
| Nov 10, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.09% | 6,000 |
| Nov 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 9,000 |
| Oct 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.84% | 3,000 |
| Oct 7, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.09% | 3,000 |
| Sep 22, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.09% | 3,000 |
| Sep 19, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.09% | 6,000 |
| Sep 18, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -5.06% | 3,000 |
| Sep 16, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -9.95% | 6,000 |
| Sep 15, 2025 | 56.00 | 65.80 | 56.00 | 65.80 | 65.80 | 9.85% | 9,000 |
| Sep 8, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 7.54% | 3,000 |
| Aug 25, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.09% | 3,000 |
| Aug 13, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.09% | 3,000 |
| Aug 12, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.18% | 6,000 |
| Aug 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.36% | 12,000 |
| Aug 8, 2025 | 55.30 | 55.30 | 55.25 | 55.30 | 55.30 | - | 12,000 |
| Aug 7, 2025 | 55.25 | 55.30 | 55.25 | 55.30 | 55.30 | 0.36% | 15,000 |
| Aug 5, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.09% | 3,000 |
| Aug 1, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.09% | 3,000 |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| Jul 30, 2025 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.27% | 12,000 |
| Jul 23, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.18% | 3,000 |