Dhara Rail Projects Limited (NSE:DHARARAIL)
India · Delayed Price · Currency is INR 118.25
0.00 (0.00%)
At close: May 5, 2026
Dhara Rail Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 114.00 | 114.00 | 100.50 | 102.50 | 102.50 | 2.76% | 17,000 |
| Mar 23, 2026 | 100.10 | 103.55 | 98.30 | 99.75 | 99.75 | -2.35% | 15,000 |
| Mar 20, 2026 | 106.00 | 108.50 | 101.00 | 102.15 | 102.15 | -2.44% | 24,000 |
| Mar 19, 2026 | 104.50 | 104.75 | 104.00 | 104.70 | 104.70 | 1.11% | 4,000 |
| Mar 18, 2026 | 100.60 | 105.00 | 100.60 | 103.55 | 103.55 | 1.42% | 15,000 |
| Mar 17, 2026 | 104.70 | 107.00 | 102.05 | 102.10 | 102.10 | -5.02% | 17,000 |
| Mar 16, 2026 | 109.00 | 109.00 | 103.50 | 107.50 | 107.50 | - | 9,000 |
| Mar 13, 2026 | 108.60 | 108.60 | 106.00 | 107.50 | 107.50 | -1.38% | 14,000 |
| Mar 12, 2026 | 106.20 | 111.15 | 106.10 | 109.00 | 109.00 | -0.91% | 14,000 |
| Mar 11, 2026 | 111.10 | 111.10 | 110.00 | 110.00 | 110.00 | -2.57% | 7,000 |
| Mar 10, 2026 | 112.00 | 112.90 | 110.00 | 112.90 | 112.90 | 1.26% | 9,000 |
| Mar 9, 2026 | 114.00 | 114.10 | 110.00 | 111.50 | 111.50 | -4.25% | 20,000 |
| Mar 6, 2026 | 114.00 | 116.45 | 114.00 | 116.45 | 116.45 | 1.39% | 5,000 |
| Mar 5, 2026 | 118.50 | 120.00 | 114.00 | 114.85 | 114.85 | -1.59% | 48,000 |
| Mar 4, 2026 | 116.00 | 117.00 | 115.00 | 116.70 | 116.70 | -0.68% | 17,000 |
| Mar 2, 2026 | 122.90 | 122.90 | 116.75 | 117.50 | 117.50 | -1.26% | 22,000 |
| Feb 27, 2026 | 120.05 | 120.05 | 118.00 | 119.00 | 119.00 | 0.85% | 9,000 |
| Feb 26, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 26,000 |
| Feb 25, 2026 | 122.20 | 122.20 | 121.00 | 121.00 | 121.00 | -0.82% | 10,000 |
| Feb 24, 2026 | 123.40 | 124.00 | 122.00 | 122.00 | 122.00 | 0.29% | 13,000 |
| Feb 23, 2026 | 121.15 | 122.00 | 121.00 | 121.65 | 121.65 | -0.29% | 6,000 |
| Feb 20, 2026 | 123.10 | 123.90 | 122.00 | 122.00 | 122.00 | -0.81% | 10,000 |
| Feb 19, 2026 | 123.20 | 125.00 | 123.00 | 123.00 | 123.00 | -2.61% | 16,000 |
| 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 |