Dhara Rail Projects Limited (NSE:DHARARAIL)
India · Delayed Price · Currency is INR 142.35
+1.35 (0.96%)
At close: Sep 23, 2026
Dhara Rail Projects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 140.25 | 143.00 | 137.00 | 142.35 | 142.35 | 0.96% | 33,000 |
| Sep 22, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 1.44% | 7,000 |
| Sep 21, 2026 | 138.45 | 140.05 | 138.45 | 139.00 | 139.00 | -2.11% | 7,000 |
| Sep 18, 2026 | 140.25 | 142.00 | 140.25 | 142.00 | 142.00 | -1.08% | 7,000 |
| Sep 17, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | -2.35% | 1,000 |
| Sep 16, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -4.20% | 1,000 |
| Sep 15, 2026 | 151.10 | 155.00 | 149.20 | 153.45 | 153.45 | 2.99% | 15,000 |
| Sep 11, 2026 | 142.00 | 150.15 | 142.00 | 149.00 | 149.00 | 4.20% | 19,000 |
| Sep 10, 2026 | 141.05 | 145.00 | 141.05 | 143.00 | 143.00 | 0.70% | 4,000 |
| Sep 9, 2026 | 145.45 | 145.90 | 142.00 | 142.00 | 142.00 | 1.43% | 13,000 |
| Sep 8, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 2,000 |
| Sep 7, 2026 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 2.49% | 27,000 |
| Sep 4, 2026 | 140.00 | 140.00 | 134.50 | 136.60 | 136.60 | -2.46% | 15,000 |
| Sep 3, 2026 | 140.50 | 140.50 | 140.00 | 140.05 | 140.05 | -3.65% | 7,000 |
| Sep 2, 2026 | 142.00 | 146.50 | 142.00 | 145.35 | 145.35 | -2.45% | 12,000 |
| Sep 1, 2026 | 149.95 | 149.95 | 149.00 | 149.00 | 149.00 | -0.63% | 2,000 |
| Aug 28, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - | 1,000 |
| Aug 26, 2026 | 149.90 | 149.95 | 147.00 | 149.95 | 149.95 | - | 5,000 |
| Aug 25, 2026 | 151.00 | 151.00 | 149.95 | 149.95 | 149.95 | 0.10% | 3,000 |
| Aug 24, 2026 | 151.40 | 151.40 | 149.80 | 149.80 | 149.80 | 1.56% | 3,000 |
| 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 |