Dhara Rail Projects Limited (NSE:DHARARAIL)
India · Delayed Price · Currency is INR 138.95
+3.95 (2.93%)
At close: Jul 10, 2026
Dhara Rail Projects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |