Dhariwal Corp Limited (NSE:DHARIWAL)
India · Delayed Price · Currency is INR 160.00
-3.00 (-1.84%)
At close: Aug 29, 2025
Dhariwal Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 159.00 | 169.00 | 159.00 | 160.00 | 160.00 | -1.84% | 6,000 |
| Aug 26, 2025 | 167.50 | 167.50 | 163.00 | 163.00 | 163.00 | -2.98% | 7,200 |
| Aug 22, 2025 | 167.00 | 168.00 | 160.05 | 168.00 | 168.00 | 4.35% | 14,400 |
| Aug 21, 2025 | 161.50 | 162.70 | 160.00 | 161.00 | 161.00 | 3.87% | 13,200 |
| Aug 18, 2025 | 151.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1.31% | 3,600 |
| Aug 14, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.20% | 1,200 |
| Aug 12, 2025 | 158.25 | 158.25 | 158.00 | 158.05 | 158.05 | -3.77% | 6,000 |
| Aug 11, 2025 | 167.00 | 167.00 | 164.25 | 164.25 | 164.25 | 0.21% | 12,000 |
| Aug 8, 2025 | 164.00 | 164.00 | 163.90 | 163.90 | 163.90 | -4.99% | 2,400 |
| Aug 7, 2025 | 171.00 | 176.00 | 165.50 | 172.50 | 172.50 | 0.97% | 15,600 |
| Aug 6, 2025 | 164.35 | 172.15 | 164.35 | 170.85 | 170.85 | -1.24% | 30,000 |
| Aug 5, 2025 | 175.00 | 181.80 | 172.75 | 173.00 | 173.00 | -4.84% | 19,200 |
| Aug 4, 2025 | 182.00 | 182.00 | 179.00 | 181.80 | 181.80 | 1.00% | 38,400 |
| Aug 1, 2025 | 190.95 | 190.95 | 180.00 | 180.00 | 180.00 | -1.59% | 12,000 |
| Jul 31, 2025 | 173.70 | 183.20 | 173.70 | 182.90 | 182.90 | 4.69% | 51,600 |
| Jul 30, 2025 | 170.00 | 174.90 | 170.00 | 174.70 | 174.70 | 4.86% | 48,000 |
| Jul 29, 2025 | 174.65 | 175.00 | 166.60 | 166.60 | 166.60 | -2.00% | 8,400 |
| Jul 28, 2025 | 183.15 | 183.15 | 168.50 | 170.00 | 170.00 | -2.55% | 45,600 |
| Jul 25, 2025 | 173.95 | 174.55 | 171.00 | 174.45 | 174.45 | 4.93% | 67,200 |
| Jul 24, 2025 | 160.00 | 166.25 | 160.00 | 166.25 | 166.25 | 4.99% | 52,800 |
| Jul 23, 2025 | 157.00 | 158.75 | 154.00 | 158.35 | 158.35 | 4.73% | 46,800 |
| Jul 22, 2025 | 150.95 | 151.25 | 149.70 | 151.20 | 151.20 | 4.96% | 13,200 |
| Jul 21, 2025 | 148.10 | 148.10 | 144.05 | 144.05 | 144.05 | -4.48% | 3,600 |
| Jul 18, 2025 | 148.70 | 155.65 | 144.05 | 150.80 | 150.80 | 1.41% | 7,200 |
| Jul 17, 2025 | 143.00 | 148.75 | 142.40 | 148.70 | 148.70 | 4.94% | 20,400 |
| Jul 16, 2025 | 147.50 | 147.50 | 138.10 | 141.70 | 141.70 | -1.60% | 13,200 |
| Jul 15, 2025 | 153.00 | 154.00 | 144.00 | 144.00 | 144.00 | -4.79% | 13,200 |
| Jul 14, 2025 | 157.65 | 157.65 | 150.60 | 151.25 | 151.25 | 0.73% | 30,000 |
| Jul 11, 2025 | 138.35 | 150.15 | 138.35 | 150.15 | 150.15 | 5.00% | 19,200 |
| Jul 9, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 3,600 |
| Jul 7, 2025 | 149.75 | 150.00 | 143.00 | 143.00 | 143.00 | -4.67% | 10,800 |
| Jul 4, 2025 | 141.15 | 150.00 | 141.15 | 150.00 | 150.00 | 3.41% | 2,400 |
| Jul 3, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.99% | 1,200 |
| Jul 2, 2025 | 145.95 | 153.00 | 145.95 | 148.00 | 148.00 | 1.40% | 7,200 |
| Jul 1, 2025 | 152.50 | 152.50 | 145.95 | 145.95 | 145.95 | -2.70% | 7,200 |
| Jun 30, 2025 | 152.95 | 153.00 | 150.00 | 150.00 | 150.00 | 2.04% | 4,800 |
| Jun 27, 2025 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | -2.00% | 3,600 |
| Jun 25, 2025 | 149.00 | 152.90 | 149.00 | 150.00 | 150.00 | 1.28% | 3,600 |
| Jun 24, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -2.21% | 1,200 |
| Jun 23, 2025 | 149.70 | 153.35 | 149.70 | 151.45 | 151.45 | 3.66% | 8,400 |
| Jun 19, 2025 | 144.95 | 148.05 | 144.20 | 146.10 | 146.10 | 3.62% | 13,200 |
| Jun 18, 2025 | 131.00 | 141.00 | 131.00 | 141.00 | 141.00 | 4.41% | 3,600 |
| Jun 17, 2025 | 139.00 | 139.00 | 135.05 | 135.05 | 135.05 | -2.84% | 2,400 |
| Jun 16, 2025 | 148.50 | 148.50 | 139.00 | 139.00 | 139.00 | -3.24% | 4,800 |
| Jun 13, 2025 | 145.00 | 148.50 | 141.65 | 143.65 | 143.65 | -3.59% | 10,800 |
| Jun 12, 2025 | 141.00 | 149.00 | 141.00 | 149.00 | 149.00 | 2.76% | 4,800 |
| Jun 10, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 1,200 |
| Jun 6, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 1,200 |
| Jun 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -3.25% | 1,200 |
| Jun 4, 2025 | 155.00 | 155.00 | 153.95 | 154.00 | 154.00 | 1.32% | 4,800 |