Dhariwal Corp Limited (NSE:DHARIWAL)
India flag India · Delayed Price · Currency is INR
172.50
+1.65 (0.97%)
At close: Aug 7, 2025

Dhariwal Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025171.00176.00165.50172.50172.500.97%15,600
Aug 6, 2025164.35172.15164.35170.85170.85-1.24%30,000
Aug 5, 2025175.00181.80172.75173.00173.00-4.84%19,200
Aug 4, 2025182.00182.00179.00181.80181.801.00%38,400
Aug 1, 2025190.95190.95180.00180.00180.00-1.59%12,000
Jul 31, 2025173.70183.20173.70182.90182.904.69%51,600
Jul 30, 2025170.00174.90170.00174.70174.704.86%48,000
Jul 29, 2025174.65175.00166.60166.60166.60-2.00%8,400
Jul 28, 2025183.15183.15168.50170.00170.00-2.55%45,600
Jul 25, 2025173.95174.55171.00174.45174.454.93%67,200
Jul 24, 2025160.00166.25160.00166.25166.254.99%52,800
Jul 23, 2025157.00158.75154.00158.35158.354.73%46,800
Jul 22, 2025150.95151.25149.70151.20151.204.96%13,200
Jul 21, 2025148.10148.10144.05144.05144.05-4.48%3,600
Jul 18, 2025148.70155.65144.05150.80150.801.41%7,200
Jul 17, 2025143.00148.75142.40148.70148.704.94%20,400
Jul 16, 2025147.50147.50138.10141.70141.70-1.60%13,200
Jul 15, 2025153.00154.00144.00144.00144.00-4.79%13,200
Jul 14, 2025157.65157.65150.60151.25151.250.73%30,000
Jul 11, 2025138.35150.15138.35150.15150.155.00%19,200
Jul 9, 2025143.00143.00143.00143.00143.00-3,600
Jul 7, 2025149.75150.00143.00143.00143.00-4.67%10,800
Jul 4, 2025141.15150.00141.15150.00150.003.41%2,400
Jul 3, 2025145.05145.05145.05145.05145.05-1.99%1,200
Jul 2, 2025145.95153.00145.95148.00148.001.40%7,200
Jul 1, 2025152.50152.50145.95145.95145.95-2.70%7,200
Jun 30, 2025152.95153.00150.00150.00150.002.04%4,800
Jun 27, 2025146.00147.00145.00147.00147.00-2.00%3,600
Jun 25, 2025149.00152.90149.00150.00150.001.28%3,600
Jun 24, 2025148.10148.10148.10148.10148.10-2.21%1,200
Jun 23, 2025149.70153.35149.70151.45151.453.66%8,400
Jun 19, 2025144.95148.05144.20146.10146.103.62%13,200
Jun 18, 2025131.00141.00131.00141.00141.004.41%3,600
Jun 17, 2025139.00139.00135.05135.05135.05-2.84%2,400
Jun 16, 2025148.50148.50139.00139.00139.00-3.24%4,800
Jun 13, 2025145.00148.50141.65143.65143.65-3.59%10,800
Jun 12, 2025141.00149.00141.00149.00149.002.76%4,800
Jun 10, 2025145.00145.00145.00145.00145.00-2.68%1,200
Jun 6, 2025149.00149.00149.00149.00149.00-1,200
Jun 5, 2025149.00149.00149.00149.00149.00-3.25%1,200
Jun 4, 2025155.00155.00153.95154.00154.001.32%4,800
Jun 3, 2025150.00152.00150.00152.00152.001.40%7,200
Jun 2, 2025141.85149.90140.50149.90149.901.63%22,800
May 30, 2025146.90147.50145.00147.50147.50-2.96%7,200
May 29, 2025153.00153.50149.15152.00152.00-3.18%22,800
May 28, 2025158.95158.95155.10157.00157.00-1.13%57,600
May 27, 2025157.85160.00157.55158.80158.800.41%30,000
May 26, 2025155.95160.00147.05158.15158.156.86%81,600
May 23, 2025146.00150.40146.00148.00148.001.37%74,400
May 22, 2025146.40148.00143.35146.00146.00-3.85%16,800