Dharni Capital Services Limited (BOM:543753)
India · Delayed Price · Currency is INR 56.35
+0.05 (0.09%)
At close: Sep 22, 2025
Dharni Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -3.93% | 3,000 |
| Jul 16, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 4.38% | 3,000 |
| Jul 14, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -3.70% | 3,000 |
| Jul 10, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 5.00% | 30,000 |
| Jul 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3,000 |
| Jun 24, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 6,000 |
| Jun 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.19% | 21,000 |
| Jun 19, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.19% | 3,000 |
| Jun 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 3,000 |
| Jun 10, 2025 | 57.60 | 57.60 | 53.50 | 53.50 | 53.50 | -2.55% | 15,000 |
| Jun 9, 2025 | 53.30 | 55.95 | 53.30 | 54.90 | 54.90 | 3.00% | 12,000 |
| Jun 6, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.19% | 30,000 |
| Jun 2, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.19% | 3,000 |
| May 29, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.19% | 3,000 |
| May 28, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 0.76% | 18,000 |
| May 27, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 6,000 |
| May 26, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -4.01% | 6,000 |
| May 23, 2025 | 52.50 | 54.80 | 52.50 | 54.80 | 54.80 | 4.98% | 12,000 |
| May 14, 2025 | 54.60 | 54.60 | 52.20 | 52.20 | 52.20 | 0.38% | 9,000 |
| May 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 9,000 |
| May 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 18,000 |
| Apr 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | 6,000 |
| Apr 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.55% | 33,000 |
| Apr 7, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.02% | 6,000 |