Dhara Rail Projects Limited (NSE:DHARARAIL)
India · Delayed Price · Currency is INR 147.50
+1.55 (1.06%)
At close: Aug 21, 2026
Dhara Rail Projects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 1.06% | 1,000 |
| Aug 20, 2026 | 141.95 | 145.95 | 141.95 | 145.95 | 145.95 | 5.00% | 24,000 |
| Aug 19, 2026 | 139.05 | 141.45 | 139.00 | 139.00 | 139.00 | -0.04% | 26,000 |
| Aug 17, 2026 | 141.40 | 142.55 | 139.05 | 139.05 | 139.05 | -1.59% | 14,000 |
| Aug 14, 2026 | 140.00 | 142.00 | 138.00 | 141.30 | 141.30 | 0.93% | 9,000 |
| Aug 13, 2026 | 137.05 | 141.00 | 137.00 | 140.00 | 140.00 | - | 9,000 |
| Aug 12, 2026 | 137.65 | 140.00 | 136.00 | 140.00 | 140.00 | 3.09% | 14,000 |
| Aug 11, 2026 | 141.40 | 141.40 | 134.35 | 135.80 | 135.80 | -3.96% | 30,000 |
| Aug 10, 2026 | 132.40 | 142.20 | 132.40 | 141.40 | 141.40 | 2.46% | 10,000 |
| Aug 7, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.50% | 1,000 |
| Aug 5, 2026 | 137.00 | 143.00 | 137.00 | 143.00 | 143.00 | 4.38% | 11,000 |
| Aug 4, 2026 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.88% | 11,000 |
| Aug 3, 2026 | 136.00 | 136.85 | 134.00 | 135.80 | 135.80 | 1.49% | 49,000 |
| Jul 31, 2026 | 133.00 | 134.15 | 133.00 | 133.80 | 133.80 | 4.69% | 7,000 |
| Jul 30, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 1.03% | 2,000 |
| Jul 29, 2026 | 131.95 | 131.95 | 126.50 | 126.50 | 126.50 | -4.13% | 2,000 |
| Jul 27, 2026 | 130.00 | 131.95 | 130.00 | 131.95 | 131.95 | 1.50% | 3,000 |
| Jul 24, 2026 | 123.25 | 130.00 | 123.25 | 130.00 | 130.00 | 0.97% | 7,000 |
| Jul 23, 2026 | 130.50 | 130.50 | 128.70 | 128.75 | 128.75 | -1.38% | 5,000 |
| Jul 22, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - | 2,000 |
| Jul 20, 2026 | 134.00 | 134.00 | 130.55 | 130.55 | 130.55 | -2.50% | 3,000 |
| Jul 17, 2026 | 134.00 | 134.00 | 133.90 | 133.90 | 133.90 | -0.45% | 2,000 |
| Jul 16, 2026 | 134.00 | 134.50 | 134.00 | 134.50 | 134.50 | 1.09% | 2,000 |
| Jul 15, 2026 | 135.00 | 137.90 | 133.05 | 133.05 | 133.05 | - | 3,000 |
| Jul 14, 2026 | 134.00 | 134.00 | 133.05 | 133.05 | 133.05 | -4.25% | 2,000 |
| Jul 13, 2026 | 135.00 | 138.95 | 133.20 | 138.95 | 138.95 | - | 4,000 |
| Jul 10, 2026 | 135.90 | 138.95 | 135.00 | 138.95 | 138.95 | 2.93% | 6,000 |
| Jul 9, 2026 | 138.50 | 138.50 | 135.00 | 135.00 | 135.00 | -2.53% | 16,000 |
| Jul 8, 2026 | 141.00 | 146.85 | 135.05 | 138.50 | 138.50 | -2.12% | 19,000 |
| Jul 7, 2026 | 137.75 | 143.10 | 137.70 | 141.50 | 141.50 | -1.19% | 10,000 |
| Jul 6, 2026 | 148.00 | 149.50 | 141.05 | 143.20 | 143.20 | -3.24% | 14,000 |
| Jul 3, 2026 | 152.00 | 152.00 | 145.50 | 148.00 | 148.00 | -2.70% | 13,000 |
| Jul 2, 2026 | 154.05 | 155.00 | 145.00 | 152.10 | 152.10 | -2.90% | 22,000 |
| Jul 1, 2026 | 158.95 | 158.95 | 156.65 | 156.65 | 156.65 | -1.45% | 2,000 |
| Jun 30, 2026 | 159.95 | 159.95 | 158.05 | 158.95 | 158.95 | 0.60% | 12,000 |
| Jun 29, 2026 | 160.00 | 160.00 | 157.05 | 158.00 | 158.00 | -1.13% | 18,000 |
| Jun 25, 2026 | 157.00 | 159.90 | 156.75 | 159.80 | 159.80 | 2.34% | 16,000 |
| Jun 24, 2026 | 158.00 | 158.00 | 154.00 | 156.15 | 156.15 | -1.48% | 32,000 |
| Jun 23, 2026 | 159.95 | 160.00 | 156.55 | 158.50 | 158.50 | -0.94% | 20,000 |
| Jun 22, 2026 | 156.90 | 162.00 | 154.10 | 160.00 | 160.00 | 3.96% | 98,000 |
| Jun 19, 2026 | 154.00 | 155.00 | 150.00 | 153.90 | 153.90 | 1.08% | 23,000 |
| Jun 18, 2026 | 156.50 | 159.00 | 150.00 | 152.25 | 152.25 | -1.23% | 22,000 |
| Jun 17, 2026 | 155.30 | 158.90 | 154.15 | 154.15 | 154.15 | -1.00% | 29,000 |
| Jun 16, 2026 | 166.00 | 166.00 | 155.00 | 155.70 | 155.70 | -4.01% | 105,000 |
| Jun 15, 2026 | 160.10 | 167.95 | 160.10 | 162.20 | 162.20 | 1.37% | 23,000 |
| Jun 12, 2026 | 161.50 | 163.00 | 158.00 | 160.00 | 160.00 | -0.74% | 10,000 |
| Jun 11, 2026 | 156.00 | 162.00 | 156.00 | 161.20 | 161.20 | 3.30% | 41,000 |
| Jun 10, 2026 | 168.95 | 172.50 | 154.00 | 156.05 | 156.05 | -7.66% | 91,000 |
| Jun 9, 2026 | 162.00 | 169.50 | 160.00 | 169.00 | 169.00 | 6.56% | 137,000 |
| Jun 8, 2026 | 151.70 | 163.75 | 150.05 | 158.60 | 158.60 | 4.10% | 107,000 |