Dhillon Freight Carrier Limited (BOM:544556)
India · Delayed Price · Currency is INR 35.20
0.00 (0.00%)
At close: Jan 21, 2026
Dhillon Freight Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 36.10 | 36.10 | 35.80 | 36.10 | 36.10 | 2.56% | 6,400 |
| Jan 21, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -4.86% | 3,200 |
| Jan 16, 2026 | 37.00 | 37.10 | 37.00 | 37.00 | 37.00 | -6.33% | 4,800 |
| Jan 13, 2026 | 38.40 | 39.50 | 31.20 | 39.50 | 39.50 | 1.28% | 6,400 |
| Jan 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,600 |
| Jan 8, 2026 | 41.50 | 41.50 | 40.00 | 40.00 | 40.00 | - | 3,200 |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,600 |
| Jan 1, 2026 | 38.95 | 40.00 | 38.95 | 40.00 | 40.00 | -4.08% | 4,800 |
| Dec 26, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.24% | 1,600 |
| Dec 24, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -6.31% | 1,600 |
| Dec 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.69% | 1,600 |
| Dec 15, 2025 | 46.20 | 46.20 | 46.10 | 46.10 | 46.10 | -3.76% | 3,200 |
| Dec 12, 2025 | 49.40 | 49.99 | 47.90 | 47.90 | 47.90 | -2.17% | 51,200 |
| Dec 11, 2025 | 42.15 | 48.96 | 41.70 | 48.96 | 48.96 | 20.00% | 44,800 |
| Dec 10, 2025 | 39.90 | 40.80 | 39.90 | 40.80 | 40.80 | 2.00% | 6,400 |
| Dec 9, 2025 | 39.70 | 40.70 | 39.70 | 40.00 | 40.00 | -5.88% | 6,400 |
| Dec 8, 2025 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -1.85% | 3,200 |
| Dec 4, 2025 | 43.55 | 43.55 | 43.30 | 43.30 | 43.30 | -0.69% | 4,800 |
| Dec 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 3,200 |
| Dec 2, 2025 | 43.45 | 43.60 | 43.45 | 43.60 | 43.60 | -5.83% | 3,200 |
| Nov 28, 2025 | 46.39 | 46.39 | 43.91 | 46.30 | 46.30 | 4.75% | 14,400 |
| Nov 27, 2025 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -0.45% | 33,600 |
| Nov 26, 2025 | 40.20 | 44.42 | 39.50 | 44.40 | 44.40 | 13.27% | 73,600 |
| Nov 25, 2025 | 32.73 | 39.20 | 32.73 | 39.20 | 39.20 | 17.37% | 139,200 |
| Nov 24, 2025 | 32.90 | 33.40 | 32.85 | 33.40 | 33.40 | -4.57% | 4,800 |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.51% | 1,600 |
| Nov 19, 2025 | 34.10 | 35.40 | 30.50 | 35.18 | 35.18 | -7.42% | 49,600 |
| Nov 18, 2025 | 37.15 | 38.00 | 35.81 | 38.00 | 38.00 | 2.29% | 6,400 |
| Nov 17, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -5.35% | 1,600 |
| Nov 14, 2025 | 39.10 | 39.25 | 39.00 | 39.25 | 39.25 | 3.29% | 4,800 |
| Nov 13, 2025 | 39.10 | 39.10 | 37.01 | 38.00 | 38.00 | -11.01% | 6,400 |
| Nov 10, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.12% | 1,600 |
| Nov 6, 2025 | 41.60 | 42.75 | 41.60 | 42.75 | 42.75 | 5.30% | 3,200 |
| Nov 4, 2025 | 40.50 | 40.60 | 40.50 | 40.60 | 40.60 | -0.49% | 4,800 |
| Nov 3, 2025 | 38.00 | 40.80 | 38.00 | 40.80 | 40.80 | -1.69% | 16,000 |
| Oct 31, 2025 | 41.50 | 42.03 | 41.50 | 41.50 | 41.50 | -6.21% | 9,600 |
| Oct 29, 2025 | 44.75 | 45.90 | 44.21 | 44.25 | 44.25 | -1.45% | 11,200 |
| Oct 28, 2025 | 45.00 | 47.50 | 43.20 | 44.90 | 44.90 | -0.11% | 22,400 |
| Oct 27, 2025 | 42.30 | 46.25 | 42.15 | 44.95 | 44.95 | 11.82% | 49,600 |
| Oct 24, 2025 | 32.50 | 41.40 | 32.50 | 40.20 | 40.20 | 14.89% | 131,200 |
| Oct 23, 2025 | 33.00 | 35.60 | 31.60 | 34.99 | 34.99 | 0.09% | 62,400 |
| Oct 21, 2025 | 33.40 | 34.96 | 33.40 | 34.96 | 34.96 | -0.37% | 6,400 |
| Oct 20, 2025 | 34.53 | 36.34 | 34.53 | 35.09 | 35.09 | -3.44% | 118,400 |
| Oct 17, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -4.99% | 11,200 |
| Oct 16, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -4.99% | 11,200 |
| Oct 15, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -4.98% | 1,600 |
| Oct 14, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -4.98% | 11,200 |
| Oct 13, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -4.99% | 73,600 |
| Oct 10, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -5.00% | 4,800 |
| Oct 9, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -4.98% | 1,600 |