Dharan Infra-EPC Limited (NSE:DHARAN)
India · Delayed Price · Currency is INR 0.1600
0.00 (0.00%)
Jun 19, 2026, 3:30 PM IST
Dharan Infra-EPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 9,279,113 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 13,174,490 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 22,934,980 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 16,936,990 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 19,117,100 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 11,263,847 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 16,482,440 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 11,017,330 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 13,723,542 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 18,087,251 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 31,229,370 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 67,059,190 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 87,104,740 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 25,732,310 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 64,264,470 |
| May 25, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 44,055,360 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 51,407,090 |
| May 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 47,243,200 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 40,776,890 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 14,914,020 |
| Apr 20, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 44,577,280 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 30,035,390 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 5,303,764 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 7,868,881 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 4,543,460 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 25,394,660 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 15,718,030 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 9,412,532 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 48,559,930 |
| 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 |