Dhara Rail Projects Limited (NSE:DHARARAIL)
India · Delayed Price · Currency is INR 126.30
+7.30 (6.13%)
At close: Feb 18, 2026
Dhara Rail Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 120.00 | 130.00 | 120.00 | 126.30 | 126.30 | 6.13% | 28,000 |
| Feb 17, 2026 | 119.20 | 119.20 | 119.00 | 119.00 | 119.00 | -0.21% | 3,000 |
| Feb 16, 2026 | 121.00 | 121.00 | 119.00 | 119.25 | 119.25 | -1.61% | 4,000 |
| Feb 13, 2026 | 119.00 | 122.50 | 119.00 | 121.20 | 121.20 | 3.24% | 15,000 |
| Feb 12, 2026 | 118.00 | 118.50 | 117.10 | 117.40 | 117.40 | -0.84% | 8,000 |
| Feb 11, 2026 | 119.60 | 120.95 | 118.10 | 118.40 | 118.40 | 1.11% | 30,000 |
| Feb 10, 2026 | 118.95 | 119.80 | 115.20 | 117.10 | 117.10 | -1.56% | 31,000 |
| Feb 9, 2026 | 118.50 | 121.20 | 117.00 | 118.95 | 118.95 | 0.46% | 28,000 |
| Feb 6, 2026 | 121.00 | 121.00 | 118.25 | 118.40 | 118.40 | -1.21% | 11,000 |
| Feb 5, 2026 | 124.00 | 125.00 | 119.60 | 119.85 | 119.85 | -0.29% | 28,000 |
| Feb 4, 2026 | 124.00 | 124.00 | 119.00 | 120.20 | 120.20 | -3.06% | 32,000 |
| Feb 3, 2026 | 135.50 | 135.50 | 122.50 | 124.00 | 124.00 | 4.20% | 85,000 |
| Feb 2, 2026 | 122.00 | 122.00 | 118.25 | 119.00 | 119.00 | -1.65% | 61,000 |
| Feb 1, 2026 | 122.60 | 128.00 | 121.00 | 121.00 | 121.00 | -1.31% | 35,000 |
| Jan 30, 2026 | 123.50 | 124.00 | 122.00 | 122.60 | 122.60 | -1.13% | 12,000 |
| Jan 29, 2026 | 121.55 | 124.00 | 121.50 | 124.00 | 124.00 | 0.81% | 25,000 |
| Jan 28, 2026 | 124.00 | 126.00 | 121.00 | 123.00 | 123.00 | -1.60% | 43,000 |
| Jan 27, 2026 | 134.90 | 134.90 | 124.10 | 125.00 | 125.00 | - | 25,000 |
| Jan 23, 2026 | 125.10 | 126.15 | 123.00 | 125.00 | 125.00 | 0.36% | 38,000 |
| Jan 22, 2026 | 114.00 | 127.65 | 114.00 | 124.55 | 124.55 | 11.01% | 47,000 |
| Jan 21, 2026 | 110.00 | 113.00 | 107.00 | 112.20 | 112.20 | 2.47% | 31,000 |
| Jan 20, 2026 | 115.40 | 117.00 | 103.20 | 109.50 | 109.50 | -8.52% | 89,000 |
| Jan 19, 2026 | 120.65 | 120.65 | 115.75 | 119.70 | 119.70 | -0.79% | 25,000 |
| Jan 16, 2026 | 123.50 | 126.30 | 120.25 | 120.65 | 120.65 | -4.28% | 29,000 |
| Jan 14, 2026 | 123.65 | 129.90 | 123.65 | 126.05 | 126.05 | 0.32% | 50,000 |
| Jan 13, 2026 | 126.80 | 128.75 | 124.90 | 125.65 | 125.65 | 0.64% | 36,000 |
| Jan 12, 2026 | 121.35 | 126.25 | 121.35 | 124.85 | 124.85 | -0.56% | 27,000 |
| Jan 9, 2026 | 125.65 | 129.50 | 122.00 | 125.55 | 125.55 | -1.72% | 127,000 |
| Jan 8, 2026 | 121.10 | 128.95 | 119.05 | 127.75 | 127.75 | 1.96% | 245,000 |
| Jan 7, 2026 | 128.10 | 131.00 | 124.60 | 125.30 | 125.30 | -4.46% | 147,000 |
| Jan 6, 2026 | 134.00 | 139.90 | 128.35 | 131.15 | 131.15 | -2.92% | 523,000 |
| Jan 5, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -4.99% | 50,000 |
| Jan 2, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -4.98% | 32,000 |
| Jan 1, 2026 | 149.65 | 153.80 | 149.65 | 149.65 | 149.65 | -4.98% | 180,000 |