Dharan Infra-EPC Limited (NSE:DHARAN)
India · Delayed Price · Currency is INR 0.1200
-0.0100 (-7.69%)
At close: Mar 27, 2026
Dharan Infra-EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 55,653,090 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 59,261,600 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 25,401,820 |
| Mar 23, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 39,651,210 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 21,038,080 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 63,348,490 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 16,524,140 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 60,010,030 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 116,367,800 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 30,357,540 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 83,749,010 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 33,351,350 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 14,148,890 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 17,330,770 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 31,999,150 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 67,706,140 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 24,059,100 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 32,578,420 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 27,309,810 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 34,949,190 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 18,492,730 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 43,987,760 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 25,935,250 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 76,601,360 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 47,164,070 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 51,571,690 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 96,709,720 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 18,101,250 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 49,241,760 |
| Feb 12, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 64,006,150 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 91,023,040 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 49,421,320 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 74,642,490 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 24,794,230 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 41,741,460 |
| Feb 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 59,585,550 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 39,729,720 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 33,668,520 |
| Feb 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 32,599,470 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 39,179,860 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 40,741,180 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 35,222,480 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 40,283,870 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 15,299,080 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 14,976,610 |
| Jan 21, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 27,415,730 |
| Jan 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 72,280,020 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 41,752,150 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 87,316,090 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 12,415,920 |