Dharan Infra-EPC Limited (NSE:DHARAN)
India · Delayed Price · Currency is INR 0.1500
-0.0100 (-6.25%)
At close: Mar 6, 2026
Dharan Infra-EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 19,717,170 |
| Jan 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 19,260,010 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 59,145,930 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 39,334,040 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 29,351,650 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 3,135,735 |
| Jan 5, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 53,454,230 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 68,091,950 |
| Jan 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 47,430,530 |
| Dec 31, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 77,495,260 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 56,924,340 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 23,580,310 |
| Dec 26, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 32,094,980 |
| Dec 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 55,303,560 |