Dhariwal Corp Limited (NSE:DHARIWAL)
India · Delayed Price · Currency is INR 392.70
+7.70 (2.00%)
At close: Jan 23, 2026
Dhariwal Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 377.85 | 385.00 | 377.85 | 385.00 | 385.00 | -0.14% | 24,600 |
| Jan 21, 2026 | 382.00 | 390.00 | 372.10 | 385.55 | 385.55 | -0.32% | 7,800 |
| Jan 20, 2026 | 371.95 | 390.45 | 362.00 | 386.80 | 386.80 | 3.99% | 39,000 |
| Jan 19, 2026 | 343.65 | 373.20 | 343.65 | 371.95 | 371.95 | 4.64% | 36,000 |
| Jan 16, 2026 | 335.00 | 364.45 | 335.00 | 355.45 | 355.45 | 1.89% | 28,200 |
| Jan 14, 2026 | 349.00 | 349.75 | 344.90 | 348.85 | 348.85 | 3.56% | 10,200 |
| Jan 13, 2026 | 315.00 | 337.80 | 315.00 | 336.85 | 336.85 | 3.65% | 6,600 |
| Jan 12, 2026 | 330.00 | 330.00 | 317.70 | 325.00 | 325.00 | -2.81% | 15,000 |
| Jan 9, 2026 | 351.00 | 351.00 | 334.40 | 334.40 | 334.40 | -5.00% | 24,000 |
| Jan 8, 2026 | 350.10 | 352.00 | 349.50 | 352.00 | 352.00 | -3.57% | 1,800 |
| Jan 7, 2026 | 366.10 | 369.00 | 350.00 | 365.05 | 365.05 | 0.91% | 14,400 |
| Jan 6, 2026 | 340.00 | 366.00 | 331.65 | 361.75 | 361.75 | 3.62% | 73,200 |
| Jan 5, 2026 | 371.00 | 371.00 | 343.00 | 349.10 | 349.10 | -3.30% | 35,400 |
| Jan 2, 2026 | 374.90 | 374.90 | 361.00 | 361.00 | 361.00 | -2.00% | 10,200 |
| Jan 1, 2026 | 361.20 | 368.35 | 361.20 | 368.35 | 368.35 | 1.99% | 34,200 |
| Dec 31, 2025 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | 1.99% | 22,200 |
| Dec 30, 2025 | 355.00 | 356.00 | 354.10 | 354.10 | 354.10 | 0.88% | 18,600 |
| Dec 29, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - | 31,200 |
| Dec 26, 2025 | 363.50 | 363.50 | 351.00 | 351.00 | 351.00 | -1.96% | 21,600 |
| Dec 24, 2025 | 358.00 | 358.00 | 357.80 | 358.00 | 358.00 | 1.99% | 27,000 |
| Dec 23, 2025 | 346.70 | 351.90 | 338.20 | 351.00 | 351.00 | 1.74% | 45,600 |
| Dec 22, 2025 | 351.20 | 351.20 | 345.00 | 345.00 | 345.00 | 0.17% | 14,400 |
| Dec 19, 2025 | 342.40 | 344.40 | 330.90 | 344.40 | 344.40 | 2.00% | 44,400 |
| Dec 18, 2025 | 337.65 | 337.65 | 324.45 | 337.65 | 337.65 | 1.99% | 31,200 |
| Dec 17, 2025 | 331.05 | 331.05 | 331.05 | 331.05 | 331.05 | 1.99% | 6,600 |
| Dec 16, 2025 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | 2.00% | 10,800 |
| Dec 15, 2025 | 318.25 | 318.25 | 318.20 | 318.25 | 318.25 | 1.99% | 9,600 |
| Dec 12, 2025 | 299.85 | 312.05 | 299.85 | 312.05 | 312.05 | 1.99% | 154,200 |
| Dec 11, 2025 | 305.95 | 305.95 | 305.95 | 305.95 | 305.95 | -1.99% | 4,800 |
| Dec 10, 2025 | 312.15 | 312.15 | 312.15 | 312.15 | 312.15 | -1.99% | 1,200 |
| Dec 9, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -1.98% | 7,200 |
| Dec 8, 2025 | 324.95 | 324.95 | 324.95 | 324.95 | 324.95 | -1.99% | 600 |
| Dec 4, 2025 | 331.55 | 331.55 | 331.55 | 331.55 | 331.55 | -2.00% | 2,400 |
| Dec 3, 2025 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | -2.00% | 600 |
| Dec 2, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | -2.00% | 6,000 |
| Dec 1, 2025 | 352.25 | 352.25 | 352.25 | 352.25 | 352.25 | -1.99% | 9,600 |
| Nov 28, 2025 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | -1.99% | 23,400 |
| Nov 27, 2025 | 371.30 | 371.30 | 336.00 | 366.70 | 366.70 | 3.69% | 348,600 |
| Nov 26, 2025 | 353.65 | 353.65 | 353.65 | 353.65 | 353.65 | 4.99% | 7,200 |
| Nov 25, 2025 | 336.00 | 336.85 | 328.00 | 336.85 | 336.85 | 4.99% | 21,000 |
| Nov 24, 2025 | 319.00 | 320.85 | 313.00 | 320.85 | 320.85 | 4.99% | 28,800 |
| Nov 21, 2025 | 305.00 | 308.00 | 297.25 | 305.60 | 305.60 | 3.59% | 52,800 |
| Nov 20, 2025 | 293.95 | 299.00 | 293.95 | 295.00 | 295.00 | -1.32% | 9,600 |
| Nov 19, 2025 | 296.00 | 299.05 | 290.00 | 298.95 | 298.95 | 0.05% | 14,400 |
| Nov 18, 2025 | 298.40 | 304.90 | 296.05 | 298.80 | 298.80 | 0.42% | 23,400 |
| Nov 17, 2025 | 318.00 | 318.00 | 293.30 | 297.55 | 297.55 | -3.17% | 60,600 |
| Nov 14, 2025 | 307.00 | 308.00 | 302.55 | 307.30 | 307.30 | 4.76% | 70,200 |
| Nov 13, 2025 | 292.75 | 293.35 | 285.00 | 293.35 | 293.35 | 4.99% | 40,800 |
| Nov 12, 2025 | 255.00 | 279.40 | 255.00 | 279.40 | 279.40 | 5.00% | 72,600 |
| Nov 11, 2025 | 289.10 | 297.00 | 265.00 | 266.10 | 266.10 | -7.96% | 159,000 |