Dhara Rail Projects Limited (NSE:DHARARAIL)
India · Delayed Price · Currency is INR 169.00
+10.40 (6.56%)
At close: Jun 9, 2026
Dhara Rail Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 148.00 | 157.00 | 147.10 | 152.35 | 152.35 | 5.03% | 109,000 |
| Jun 4, 2026 | 135.00 | 149.50 | 135.00 | 145.05 | 145.05 | 7.68% | 96,000 |
| Jun 3, 2026 | 132.90 | 135.00 | 127.00 | 134.70 | 134.70 | 3.62% | 79,000 |
| Jun 2, 2026 | 127.50 | 131.00 | 127.00 | 130.00 | 130.00 | 2.36% | 13,000 |
| Jun 1, 2026 | 130.50 | 132.00 | 126.50 | 127.00 | 127.00 | -0.39% | 20,000 |
| May 29, 2026 | 136.00 | 136.00 | 127.00 | 127.50 | 127.50 | -1.16% | 20,000 |
| May 27, 2026 | 131.00 | 132.40 | 129.00 | 129.00 | 129.00 | 0.51% | 5,000 |
| May 26, 2026 | 140.00 | 140.00 | 122.40 | 128.35 | 128.35 | -5.52% | 61,000 |
| May 25, 2026 | 137.00 | 138.00 | 132.50 | 135.85 | 135.85 | 6.17% | 84,000 |
| May 22, 2026 | 124.00 | 128.00 | 124.00 | 127.95 | 127.95 | 4.11% | 21,000 |
| May 21, 2026 | 125.00 | 127.85 | 122.90 | 122.90 | 122.90 | 1.53% | 18,000 |
| May 20, 2026 | 118.90 | 121.20 | 118.90 | 121.05 | 121.05 | 2.67% | 11,000 |
| May 19, 2026 | 116.90 | 117.90 | 115.00 | 117.90 | 117.90 | 3.33% | 10,000 |
| May 18, 2026 | 117.00 | 117.00 | 113.20 | 114.10 | 114.10 | -3.39% | 17,000 |
| May 15, 2026 | 120.00 | 121.85 | 118.00 | 118.10 | 118.10 | 0.08% | 25,000 |
| May 14, 2026 | 127.00 | 128.25 | 115.00 | 118.00 | 118.00 | -6.57% | 78,000 |
| May 13, 2026 | 134.95 | 136.00 | 116.00 | 126.30 | 126.30 | -4.50% | 90,000 |
| May 12, 2026 | 134.00 | 136.00 | 128.00 | 132.25 | 132.25 | -1.86% | 55,000 |
| May 11, 2026 | 137.75 | 138.55 | 133.00 | 134.75 | 134.75 | 0.15% | 38,000 |
| May 8, 2026 | 129.05 | 137.75 | 129.00 | 134.55 | 134.55 | 3.74% | 76,000 |
| May 7, 2026 | 120.00 | 132.00 | 120.00 | 129.70 | 129.70 | 9.78% | 108,000 |
| May 6, 2026 | 121.10 | 123.00 | 115.00 | 118.15 | 118.15 | -0.08% | 39,000 |
| May 5, 2026 | 119.00 | 124.80 | 117.00 | 118.25 | 118.25 | - | 60,000 |
| May 4, 2026 | 112.85 | 127.00 | 112.50 | 118.25 | 118.25 | 6.72% | 186,000 |
| Apr 30, 2026 | 111.00 | 112.65 | 110.00 | 110.80 | 110.80 | -1.99% | 13,000 |
| Apr 29, 2026 | 118.00 | 118.00 | 112.00 | 113.05 | 113.05 | -3.13% | 23,000 |
| Apr 28, 2026 | 112.50 | 117.65 | 112.15 | 116.70 | 116.70 | 3.60% | 28,000 |
| Apr 27, 2026 | 113.90 | 113.90 | 112.00 | 112.65 | 112.65 | -1.10% | 4,000 |
| Apr 24, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 1,000 |
| Apr 23, 2026 | 117.70 | 122.90 | 111.85 | 113.90 | 113.90 | -3.88% | 99,000 |
| Apr 22, 2026 | 116.50 | 118.50 | 116.50 | 118.50 | 118.50 | 1.37% | 8,000 |
| Apr 21, 2026 | 117.00 | 117.25 | 116.50 | 116.90 | 116.90 | 1.43% | 6,000 |
| Apr 20, 2026 | 118.70 | 118.70 | 114.15 | 115.25 | 115.25 | -0.52% | 8,000 |
| Apr 17, 2026 | 120.00 | 120.00 | 115.25 | 115.85 | 115.85 | -3.05% | 7,000 |
| Apr 16, 2026 | 120.00 | 120.00 | 119.10 | 119.50 | 119.50 | 2.05% | 3,000 |
| Apr 15, 2026 | 120.10 | 123.00 | 116.30 | 117.10 | 117.10 | 1.83% | 28,000 |
| Apr 13, 2026 | 102.00 | 115.00 | 102.00 | 115.00 | 115.00 | -2.62% | 3,000 |
| Apr 10, 2026 | 115.90 | 118.70 | 115.00 | 118.10 | 118.10 | 8.25% | 28,000 |
| Apr 9, 2026 | 108.75 | 109.10 | 108.60 | 109.10 | 109.10 | -1.71% | 4,000 |
| Apr 8, 2026 | 111.70 | 114.00 | 109.20 | 111.00 | 111.00 | 2.12% | 10,000 |
| Apr 7, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - | 1,000 |
| Apr 6, 2026 | 108.65 | 108.70 | 108.65 | 108.70 | 108.70 | 3.52% | 2,000 |
| Apr 2, 2026 | 105.00 | 105.35 | 105.00 | 105.00 | 105.00 | -0.33% | 3,000 |
| Apr 1, 2026 | 97.95 | 106.50 | 97.95 | 105.35 | 105.35 | 16.99% | 16,000 |
| Mar 30, 2026 | 91.00 | 95.20 | 90.05 | 90.05 | 90.05 | -8.07% | 19,000 |
| Mar 27, 2026 | 103.95 | 103.95 | 97.55 | 97.95 | 97.95 | -6.63% | 69,000 |
| Mar 25, 2026 | 101.00 | 105.00 | 101.00 | 104.90 | 104.90 | 2.34% | 74,000 |