Dhillon Freight Carrier Limited (BOM:544556)
India · Delayed Price · Currency is INR 31.73
+0.08 (0.25%)
At close: Oct 1, 2026
Dhillon Freight Carrier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 31.70 | 33.00 | 31.00 | 31.73 | 31.73 | 0.25% | 40,000 |
| Sep 28, 2026 | 30.00 | 31.65 | 30.00 | 31.65 | 31.65 | 5.50% | 3,200 |
| Sep 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.66% | 3,200 |
| Sep 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | 1,600 |
| Sep 15, 2026 | 33.75 | 33.75 | 32.00 | 32.00 | 32.00 | -3.76% | 3,200 |
| Sep 10, 2026 | 31.60 | 33.25 | 31.60 | 33.25 | 33.25 | 14.66% | 3,200 |
| Sep 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.92% | 3,200 |
| Sep 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -4.54% | 1,600 |
| Sep 7, 2026 | 31.60 | 31.95 | 31.60 | 31.95 | 31.95 | 3.06% | 4,800 |
| Aug 28, 2026 | 28.65 | 31.00 | 28.65 | 31.00 | 31.00 | 3.33% | 3,200 |
| Aug 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.38% | 1,600 |
| Aug 20, 2026 | 30.98 | 36.99 | 30.60 | 30.73 | 30.73 | -0.68% | 14,400 |
| Aug 19, 2026 | 29.05 | 30.94 | 28.30 | 30.94 | 30.94 | 1.44% | 8,000 |
| Aug 18, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -5.07% | 12,800 |
| Aug 17, 2026 | 29.00 | 34.99 | 29.00 | 32.13 | 32.13 | 7.10% | 16,000 |
| Aug 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,800 |
| Aug 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,600 |
| Aug 7, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | -2.31% | 3,200 |
| Aug 6, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.29% | 1,600 |
| Aug 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% | 3,200 |
| Jul 31, 2026 | 31.00 | 31.20 | 30.50 | 31.10 | 31.10 | -1.89% | 20,800 |
| Jul 29, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.94% | 1,600 |
| Jul 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.82% | 1,600 |
| Jul 27, 2026 | 33.40 | 33.95 | 28.05 | 32.93 | 32.93 | -4.94% | 22,400 |
| Jul 24, 2026 | 35.45 | 38.00 | 34.40 | 34.64 | 34.64 | -8.36% | 40,000 |
| Jul 22, 2026 | 32.60 | 37.80 | 32.60 | 37.80 | 37.80 | 20.00% | 4,800 |
| Jul 20, 2026 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | -2.78% | 6,400 |
| Jul 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -6.09% | 1,600 |
| 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 |