Dhariwal Corp Limited (NSE:DHARIWAL)
India · Delayed Price · Currency is INR 78.70
+1.50 (1.94%)
Inactive · Last trade price on Feb 6, 2026
Dhariwal Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.94% | 3,000 |
| Feb 5, 2026 | 75.21 | 77.20 | 75.21 | 77.20 | 77.20 | 1.51% | 24,000 |
| Feb 4, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -2.00% | 102,000 |
| Feb 3, 2026 | 78.80 | 79.00 | 77.60 | 77.60 | 77.60 | -1.52% | 39,000 |
| Feb 2, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.99% | 39,000 |
| Feb 1, 2026 | 82.60 | 82.60 | 80.02 | 80.40 | 80.40 | -1.23% | 27,000 |
| Jan 30, 2026 | 79.63 | 81.40 | 79.62 | 81.40 | 81.40 | 1.50% | 93,000 |
| Jan 29, 2026 | 78.96 | 80.40 | 78.69 | 80.20 | 80.20 | 1.28% | 144,000 |
| Jan 28, 2026 | 78.00 | 79.70 | 78.00 | 79.19 | 79.19 | 1.12% | 108,000 |
| Jan 27, 2026 | 78.20 | 79.20 | 78.20 | 78.31 | 78.31 | -0.29% | 30,000 |
| Jan 23, 2026 | 75.61 | 78.54 | 75.61 | 78.54 | 78.54 | 2.00% | 81,000 |
| Jan 22, 2026 | 75.57 | 77.00 | 75.57 | 77.00 | 77.00 | -0.14% | 123,000 |
| Jan 21, 2026 | 76.40 | 78.00 | 74.42 | 77.11 | 77.11 | -0.32% | 39,000 |
| Jan 20, 2026 | 74.39 | 78.09 | 72.40 | 77.36 | 77.36 | 3.99% | 195,000 |
| Jan 19, 2026 | 68.73 | 74.64 | 68.73 | 74.39 | 74.39 | 4.64% | 180,000 |
| Jan 16, 2026 | 67.00 | 72.89 | 67.00 | 71.09 | 71.09 | 1.89% | 141,000 |
| Jan 14, 2026 | 69.80 | 69.95 | 68.98 | 69.77 | 69.77 | 3.56% | 51,000 |
| Jan 13, 2026 | 63.00 | 67.56 | 63.00 | 67.37 | 67.37 | 3.65% | 33,000 |
| Jan 12, 2026 | 66.00 | 66.00 | 63.54 | 65.00 | 65.00 | -2.81% | 75,000 |
| Jan 9, 2026 | 70.20 | 70.20 | 66.88 | 66.88 | 66.88 | -5.00% | 120,000 |
| Jan 8, 2026 | 70.02 | 70.40 | 69.90 | 70.40 | 70.40 | -3.57% | 9,000 |
| Jan 7, 2026 | 73.22 | 73.80 | 70.00 | 73.01 | 73.01 | 0.91% | 72,000 |
| Jan 6, 2026 | 68.00 | 73.20 | 66.33 | 72.35 | 72.35 | 3.62% | 366,000 |
| Jan 5, 2026 | 74.20 | 74.20 | 68.60 | 69.82 | 69.82 | -3.30% | 177,000 |
| Jan 2, 2026 | 74.98 | 74.98 | 72.20 | 72.20 | 72.20 | -2.00% | 51,000 |
| Jan 1, 2026 | 72.24 | 73.67 | 72.24 | 73.67 | 73.67 | 1.99% | 171,000 |
| Dec 31, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 1.99% | 111,000 |
| Dec 30, 2025 | 71.00 | 71.20 | 70.82 | 70.82 | 70.82 | 0.88% | 93,000 |
| Dec 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 156,000 |
| Dec 26, 2025 | 72.70 | 72.70 | 70.20 | 70.20 | 70.20 | -1.96% | 108,000 |
| Dec 24, 2025 | 71.60 | 71.60 | 71.56 | 71.60 | 71.60 | 1.99% | 135,000 |
| Dec 23, 2025 | 69.34 | 70.38 | 67.64 | 70.20 | 70.20 | 1.74% | 228,000 |
| Dec 22, 2025 | 70.24 | 70.24 | 69.00 | 69.00 | 69.00 | 0.17% | 72,000 |
| Dec 19, 2025 | 68.48 | 68.88 | 66.18 | 68.88 | 68.88 | 2.00% | 222,000 |
| Dec 18, 2025 | 67.53 | 67.53 | 64.89 | 67.53 | 67.53 | 1.99% | 156,000 |
| Dec 17, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 1.99% | 33,000 |
| Dec 16, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 2.00% | 54,000 |
| Dec 15, 2025 | 63.65 | 63.65 | 63.64 | 63.65 | 63.65 | 1.99% | 48,000 |
| Dec 12, 2025 | 59.97 | 62.41 | 59.97 | 62.41 | 62.41 | 1.99% | 771,000 |
| Dec 11, 2025 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | -1.99% | 24,000 |
| Dec 10, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -1.99% | 6,000 |
| Dec 9, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -1.98% | 36,000 |
| Dec 8, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -1.99% | 3,000 |
| Dec 4, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -2.00% | 12,000 |
| Dec 3, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -2.00% | 3,000 |
| Dec 2, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -2.00% | 30,000 |
| Dec 1, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -1.99% | 48,000 |
| Nov 28, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -1.99% | 117,000 |
| Nov 27, 2025 | 74.26 | 74.26 | 67.20 | 73.34 | 73.34 | 3.69% | 1,743,000 |
| Nov 26, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 4.99% | 36,000 |