Dhillon Freight Carrier Limited (BOM:544556)
India · Delayed Price · Currency is INR 34.00
+0.75 (2.26%)
At close: Apr 20, 2026
Dhillon Freight Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | 2.26% | 3,200 |
| Apr 17, 2026 | 33.00 | 33.30 | 32.67 | 33.25 | 33.25 | 6.23% | 9,600 |
| Apr 15, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | 1,600 |
| Apr 13, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | 1,600 |
| Apr 9, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.19% | 3,200 |
| Apr 8, 2026 | 30.90 | 32.00 | 30.90 | 32.00 | 32.00 | 4.92% | 4,800 |
| Apr 7, 2026 | 29.20 | 30.50 | 29.20 | 30.50 | 30.50 | -2.87% | 3,200 |
| Apr 1, 2026 | 29.00 | 31.50 | 29.00 | 31.40 | 31.40 | 14.18% | 6,400 |
| Mar 30, 2026 | 28.50 | 28.50 | 27.00 | 27.50 | 27.50 | 0.36% | 4,800 |
| Mar 27, 2026 | 29.10 | 29.50 | 27.40 | 27.40 | 27.40 | -5.84% | 9,600 |
| Mar 24, 2026 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | -0.34% | 17,600 |
| Mar 23, 2026 | 32.00 | 32.00 | 29.20 | 29.20 | 29.20 | -5.81% | 4,800 |
| Mar 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -5.20% | 1,600 |
| Mar 18, 2026 | 29.00 | 32.70 | 29.00 | 32.70 | 32.70 | 8.64% | 9,600 |
| Mar 16, 2026 | 30.11 | 30.11 | 30.10 | 30.10 | 30.10 | -4.44% | 3,200 |
| Mar 13, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,600 |
| Mar 12, 2026 | 32.90 | 32.90 | 31.50 | 31.50 | 31.50 | -5.97% | 3,200 |
| Mar 10, 2026 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 8.59% | 16,000 |
| Mar 9, 2026 | 32.60 | 32.80 | 30.20 | 30.85 | 30.85 | -2.06% | 32,000 |
| Mar 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.72% | 1,600 |
| Feb 27, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.23% | 1,600 |
| Feb 26, 2026 | 31.90 | 32.45 | 31.90 | 32.45 | 32.45 | -7.15% | 3,200 |
| Feb 25, 2026 | 33.95 | 34.99 | 32.32 | 34.95 | 34.95 | 4.33% | 33,600 |
| Feb 23, 2026 | 34.50 | 34.50 | 33.50 | 33.50 | 33.50 | -2.90% | 3,200 |
| Feb 20, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.71% | 1,600 |
| Feb 18, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -6.02% | 4,800 |
| Feb 16, 2026 | 35.00 | 37.35 | 35.00 | 37.35 | 37.35 | -3.49% | 3,200 |
| Feb 13, 2026 | 39.40 | 42.00 | 38.40 | 38.70 | 38.70 | 0.52% | 11,200 |
| Feb 12, 2026 | 36.00 | 38.50 | 36.00 | 38.50 | 38.50 | 6.94% | 11,200 |
| Feb 11, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 1.41% | 12,800 |
| Feb 10, 2026 | 32.00 | 38.00 | 32.00 | 35.50 | 35.50 | 10.94% | 8,000 |
| Feb 6, 2026 | 33.34 | 33.34 | 32.00 | 32.00 | 32.00 | -4.05% | 4,800 |
| Feb 5, 2026 | 34.30 | 34.50 | 33.00 | 33.35 | 33.35 | 4.22% | 22,400 |
| Feb 4, 2026 | 34.30 | 34.30 | 32.00 | 32.00 | 32.00 | -6.71% | 4,800 |
| Feb 3, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% | 8,000 |
| 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 |