Dhariwal Corp Limited (NSE:DHARIWAL)
India · Delayed Price · Currency is INR 33.00
+1.85 (5.94%)
At close: May 29, 2026
Dhariwal Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.00 | 33.35 | 31.00 | 33.00 | 33.00 | 5.94% | 60,000 |
| May 27, 2026 | 30.65 | 31.75 | 30.65 | 31.15 | 31.15 | -0.32% | 69,000 |
| May 26, 2026 | 32.75 | 32.75 | 30.00 | 31.25 | 31.25 | -4.58% | 99,000 |
| May 25, 2026 | 35.00 | 35.00 | 32.10 | 32.75 | 32.75 | -1.36% | 72,000 |
| May 22, 2026 | 34.90 | 35.10 | 33.00 | 33.20 | 33.20 | -4.87% | 96,000 |
| May 21, 2026 | 33.20 | 35.00 | 33.00 | 34.90 | 34.90 | 4.65% | 111,000 |
| May 20, 2026 | 34.65 | 34.65 | 32.70 | 33.35 | 33.35 | -4.58% | 90,000 |
| May 19, 2026 | 36.00 | 36.00 | 34.40 | 34.95 | 34.95 | -2.92% | 99,000 |
| May 18, 2026 | 35.25 | 36.10 | 35.00 | 36.00 | 36.00 | -3.61% | 36,000 |
| May 15, 2026 | 35.20 | 37.75 | 34.90 | 37.35 | 37.35 | 4.04% | 186,000 |
| May 14, 2026 | 36.05 | 36.05 | 35.90 | 35.90 | 35.90 | -0.42% | 24,000 |
| May 13, 2026 | 36.00 | 37.50 | 36.00 | 36.05 | 36.05 | -0.28% | 24,000 |
| May 12, 2026 | 38.00 | 38.00 | 36.15 | 36.15 | 36.15 | -3.21% | 48,000 |
| May 11, 2026 | 38.95 | 38.95 | 36.20 | 37.35 | 37.35 | -1.45% | 96,000 |
| May 8, 2026 | 37.85 | 38.00 | 35.20 | 37.90 | 37.90 | 2.29% | 63,000 |
| May 7, 2026 | 35.00 | 37.05 | 34.05 | 37.05 | 37.05 | 4.96% | 84,000 |
| May 6, 2026 | 36.80 | 36.80 | 35.00 | 35.30 | 35.30 | -1.26% | 42,000 |
| May 5, 2026 | 36.85 | 36.85 | 35.55 | 35.75 | 35.75 | -2.99% | 75,000 |
| May 4, 2026 | 38.50 | 38.50 | 36.65 | 36.85 | 36.85 | -4.29% | 36,000 |
| Apr 30, 2026 | 39.00 | 39.00 | 38.20 | 38.50 | 38.50 | -3.75% | 33,000 |
| Apr 29, 2026 | 41.35 | 41.75 | 39.50 | 40.00 | 40.00 | -2.79% | 231,000 |
| Apr 28, 2026 | 41.50 | 41.60 | 39.00 | 41.15 | 41.15 | 3.78% | 204,000 |
| Apr 27, 2026 | 37.95 | 39.65 | 37.85 | 39.65 | 39.65 | 4.89% | 138,000 |
| Apr 24, 2026 | 38.05 | 38.90 | 36.05 | 37.80 | 37.80 | -0.26% | 156,000 |
| Apr 23, 2026 | 37.40 | 37.95 | 37.00 | 37.90 | 37.90 | 1.20% | 63,000 |
| Apr 22, 2026 | 38.45 | 38.45 | 36.65 | 37.45 | 37.45 | -2.22% | 60,000 |
| Apr 21, 2026 | 38.30 | 39.60 | 38.00 | 38.30 | 38.30 | -1.54% | 33,000 |
| Apr 20, 2026 | 39.00 | 39.85 | 38.60 | 38.90 | 38.90 | -2.63% | 30,000 |
| Apr 17, 2026 | 39.60 | 40.00 | 39.60 | 39.95 | 39.95 | 1.91% | 30,000 |
| Apr 16, 2026 | 37.60 | 39.20 | 37.60 | 39.20 | 39.20 | 1.42% | 57,000 |
| Apr 15, 2026 | 38.90 | 38.90 | 37.70 | 38.65 | 38.65 | -0.39% | 30,000 |
| Apr 13, 2026 | 41.00 | 41.00 | 38.45 | 38.80 | 38.80 | -3.00% | 48,000 |
| Apr 10, 2026 | 40.00 | 41.20 | 39.80 | 40.00 | 40.00 | 0.63% | 39,000 |
| Apr 9, 2026 | 41.20 | 41.20 | 39.35 | 39.75 | 39.75 | 1.27% | 198,000 |
| Apr 8, 2026 | 36.00 | 39.25 | 36.00 | 39.25 | 39.25 | 4.95% | 39,000 |
| Apr 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.96% | 147,000 |
| Apr 6, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -4.95% | 18,000 |
| Apr 2, 2026 | 41.75 | 41.75 | 41.40 | 41.40 | 41.40 | -4.94% | 264,000 |
| Apr 1, 2026 | 44.60 | 44.70 | 41.70 | 43.55 | 43.55 | -0.57% | 72,000 |
| Mar 30, 2026 | 43.05 | 45.20 | 43.05 | 43.80 | 43.80 | -2.23% | 171,000 |
| Mar 27, 2026 | 45.30 | 46.40 | 43.05 | 44.80 | 44.80 | -1.10% | 768,000 |
| Mar 25, 2026 | 43.40 | 46.75 | 42.75 | 45.30 | 45.30 | 0.67% | 354,000 |
| Mar 24, 2026 | 44.50 | 45.25 | 41.05 | 45.00 | 45.00 | 4.41% | 396,000 |
| Mar 23, 2026 | 40.85 | 45.00 | 40.85 | 43.10 | 43.10 | 0.23% | 174,000 |
| Mar 20, 2026 | 39.10 | 43.00 | 39.10 | 43.00 | 43.00 | 4.50% | 30,000 |
| Mar 19, 2026 | 41.60 | 41.60 | 39.55 | 41.15 | 41.15 | -1.08% | 42,000 |
| Mar 18, 2026 | 42.90 | 43.65 | 41.60 | 41.60 | 41.60 | - | 84,000 |
| Mar 17, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | 4.92% | 150,000 |
| Mar 16, 2026 | 39.50 | 39.65 | 39.50 | 39.65 | 39.65 | 4.89% | 57,000 |
| Mar 13, 2026 | 36.00 | 37.80 | 35.00 | 37.80 | 37.80 | 5.00% | 105,000 |