Dharan Infra-EPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	12,427,650
Dec 22, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	35,381,300
Dec 19, 2025	0.26	0.28	0.26	0.28	0.28	3.70%	19,911,890
Dec 18, 2025	0.27	0.28	0.27	0.27	0.27	-3.57%	47,128,880
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	16,221,520
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	31,076,010
Dec 15, 2025	0.31	0.31	0.29	0.30	0.30	-	93,747,860
Dec 12, 2025	0.28	0.30	0.28	0.30	0.30	3.45%	83,941,120
Dec 11, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	18,162,040
Dec 10, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	50,908,260
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	40,361,620
Dec 8, 2025	0.35	0.35	0.32	0.32	0.32	-5.88%	53,417,020
Dec 5, 2025	0.32	0.34	0.31	0.34	0.34	3.03%	41,455,240
Dec 4, 2025	0.34	0.35	0.33	0.33	0.33	-5.71%	57,254,840
Dec 3, 2025	0.37	0.38	0.35	0.35	0.35	-5.41%	31,069,530
Dec 2, 2025	0.37	0.38	0.36	0.37	0.37	-	18,848,130
Dec 1, 2025	0.36	0.37	0.35	0.37	0.37	2.78%	18,522,110
Nov 28, 2025	0.37	0.38	0.35	0.36	0.36	-2.70%	20,185,310
Nov 27, 2025	0.38	0.39	0.36	0.37	0.37	-2.63%	21,240,980
Nov 26, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	14,297,220
Nov 25, 2025	0.39	0.40	0.38	0.39	0.39	-	14,001,220
Nov 24, 2025	0.40	0.40	0.39	0.39	0.39	-	8,639,466
Nov 21, 2025	0.40	0.41	0.38	0.39	0.39	-4.88%	40,801,970
Nov 20, 2025	0.43	0.44	0.40	0.41	0.41	-4.65%	33,420,050
Nov 19, 2025	0.45	0.46	0.43	0.43	0.43	-4.44%	15,078,700
Nov 18, 2025	0.46	0.47	0.44	0.45	0.45	-2.17%	14,951,050
Nov 17, 2025	0.48	0.49	0.46	0.46	0.46	-6.12%	26,029,290
Nov 14, 2025	0.53	0.53	0.49	0.49	0.49	-3.92%	13,817,660
Nov 13, 2025	0.52	0.54	0.49	0.51	0.51	-1.92%	20,353,150