Dharni Capital Services Limited (BOM:543753)
India · Delayed Price · Currency is INR 55.25
+0.25 (0.45%)
At close: Sep 24, 2026
Dharni Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 55.25 | 55.25 | 55.00 | 55.25 | 55.25 | 0.45% | 39,000 |
| Sep 23, 2026 | 55.25 | 55.25 | 55.00 | 55.00 | 55.00 | - | 33,000 |
| Sep 21, 2026 | 55.00 | 55.01 | 55.00 | 55.00 | 55.00 | - | 12,000 |
| Sep 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| Sep 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| Aug 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 9,000 |
| Aug 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| Aug 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| Aug 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| Aug 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 6,000 |
| Aug 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| Aug 10, 2026 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -15.38% | 9,000 |
| Jul 30, 2026 | 65.05 | 66.05 | 65.00 | 65.00 | 65.00 | -0.08% | 30,000 |
| Jul 29, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - | 3,000 |
| Jul 28, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.08% | 3,000 |
| Jul 10, 2026 | 65.05 | 65.05 | 65.00 | 65.00 | 65.00 | - | 6,000 |
| Jul 9, 2026 | 65.05 | 65.05 | 65.00 | 65.00 | 65.00 | -0.08% | 9,000 |
| Jul 8, 2026 | 65.10 | 65.10 | 65.05 | 65.05 | 65.05 | -0.08% | 6,000 |
| Jun 5, 2026 | 65.05 | 65.10 | 65.05 | 65.10 | 65.10 | 0.15% | 6,000 |
| May 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.04% | 3,000 |
| Apr 22, 2026 | 63.70 | 63.70 | 63.50 | 63.70 | 63.70 | 0.31% | 45,000 |
| Apr 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 9,000 |
| Apr 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 30,000 |
| Apr 15, 2026 | 62.60 | 62.60 | 62.50 | 62.50 | 62.50 | - | 45,000 |
| Apr 13, 2026 | 62.60 | 62.60 | 62.50 | 62.50 | 62.50 | - | 18,000 |
| Apr 9, 2026 | 62.60 | 62.60 | 62.50 | 62.50 | 62.50 | - | 18,000 |
| Apr 8, 2026 | 62.50 | 62.50 | 52.50 | 62.50 | 62.50 | 0.16% | 36,000 |
| Apr 6, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.24% | 6,000 |
| Mar 30, 2026 | 62.30 | 62.30 | 62.25 | 62.25 | 62.25 | 0.08% | 12,000 |
| Mar 27, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.08% | 9,000 |