Dharni Capital Services Limited (BOM:543753)
India · Delayed Price · Currency is INR 63.70
+0.20 (0.31%)
At close: Apr 22, 2026
Dharni Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 62.15 | 62.15 | 62.10 | 62.15 | 62.15 | 0.08% | 36,000 |
| Mar 20, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.08% | 6,000 |
| Mar 19, 2026 | 62.00 | 62.05 | 62.00 | 62.05 | 62.05 | 1.06% | 6,000 |
| Feb 19, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.08% | 3,000 |
| Feb 12, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.16% | 3,000 |
| Feb 5, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.07% | 3,000 |
| 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 |