Dhillon Freight Carrier Limited (BOM:544556)
India · Delayed Price · Currency is INR 34.50
-2.60 (-7.01%)
At close: Jul 8, 2026
Dhillon Freight Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 34.51 | 34.51 | 34.50 | 34.50 | 34.50 | -7.01% | 4,800 |
| Jul 7, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.27% | 4,800 |
| Jul 3, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 0.81% | 4,800 |
| Jul 2, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.78% | 1,600 |
| Jul 1, 2026 | 36.60 | 37.20 | 36.60 | 37.19 | 37.19 | 1.61% | 9,600 |
| Jun 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 6.09% | 3,200 |
| Jun 29, 2026 | 33.70 | 34.50 | 33.50 | 34.50 | 34.50 | 5.50% | 8,000 |
| Jun 23, 2026 | 31.00 | 32.70 | 31.00 | 32.70 | 32.70 | 5.48% | 3,200 |
| Jun 22, 2026 | 32.00 | 32.00 | 30.28 | 31.00 | 31.00 | -6.06% | 9,600 |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 1,600 |
| Jun 18, 2026 | 34.50 | 34.50 | 33.50 | 33.50 | 33.50 | - | 3,200 |
| Jun 16, 2026 | 33.50 | 34.50 | 31.50 | 33.50 | 33.50 | 0.30% | 9,600 |
| Jun 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.84% | 1,600 |
| Jun 1, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -5.65% | 1,600 |
| May 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 1,600 |
| May 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -6.50% | 1,600 |
| May 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.67% | 1,600 |
| May 19, 2026 | 37.00 | 38.00 | 37.00 | 37.50 | 37.50 | -2.34% | 3,200 |
| May 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | 1,600 |
| May 14, 2026 | 36.80 | 40.50 | 36.80 | 38.00 | 38.00 | 12.59% | 25,600 |
| May 12, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -6.25% | 1,600 |
| Apr 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.51% | 1,600 |
| Apr 24, 2026 | 39.00 | 39.00 | 38.00 | 38.10 | 38.10 | -3.71% | 25,600 |
| Apr 23, 2026 | 35.00 | 40.80 | 34.00 | 39.57 | 39.57 | 16.38% | 35,200 |
| Apr 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,600 |
| 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 |