Dhariwal Corp Limited (NSE:DHARIWAL)
India · Delayed Price · Currency is INR 18.80
+0.85 (4.74%)
At close: Aug 21, 2026
Dhariwal Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 18.45 | 18.80 | 17.90 | 18.80 | 18.80 | 4.74% | 180,000 |
| Aug 20, 2026 | 17.80 | 18.20 | 17.15 | 17.95 | 17.95 | -0.55% | 282,000 |
| Aug 19, 2026 | 17.60 | 18.90 | 17.25 | 18.05 | 18.05 | -0.55% | 249,000 |
| Aug 18, 2026 | 18.55 | 18.75 | 18.15 | 18.15 | 18.15 | -4.97% | 81,000 |
| Aug 17, 2026 | 17.35 | 19.15 | 17.35 | 19.10 | 19.10 | 4.66% | 516,000 |
| Aug 14, 2026 | 18.25 | 19.00 | 18.25 | 18.25 | 18.25 | -9.88% | 1,065,000 |
| Aug 13, 2026 | 20.25 | 21.35 | 20.25 | 20.25 | 20.25 | -10.00% | 291,000 |
| Aug 12, 2026 | 24.50 | 24.90 | 22.50 | 22.50 | 22.50 | -9.82% | 417,000 |
| Aug 11, 2026 | 26.55 | 28.95 | 24.15 | 24.95 | 24.95 | -6.03% | 357,000 |
| Aug 10, 2026 | 26.75 | 26.75 | 25.00 | 26.55 | 26.55 | 9.03% | 342,000 |
| Aug 7, 2026 | 23.50 | 24.35 | 23.50 | 24.35 | 24.35 | 9.93% | 327,000 |
| Aug 6, 2026 | 18.15 | 22.15 | 18.15 | 22.15 | 22.15 | 9.93% | 1,662,000 |
| Aug 5, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -9.84% | 108,000 |
| Aug 4, 2026 | 27.00 | 27.70 | 22.35 | 22.35 | 22.35 | -19.89% | 525,000 |
| Aug 3, 2026 | 30.00 | 31.00 | 27.25 | 27.90 | 27.90 | -8.37% | 333,000 |
| Jul 31, 2026 | 32.00 | 32.00 | 29.95 | 30.45 | 30.45 | -3.49% | 255,000 |
| Jul 30, 2026 | 32.65 | 33.00 | 31.50 | 31.55 | 31.55 | 0.16% | 30,000 |
| Jul 29, 2026 | 32.00 | 33.00 | 31.50 | 31.50 | 31.50 | -1.87% | 33,000 |
| Jul 28, 2026 | 32.05 | 32.10 | 32.00 | 32.10 | 32.10 | -2.13% | 12,000 |
| Jul 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 3,000 |
| Jul 24, 2026 | 32.00 | 32.80 | 31.40 | 32.80 | 32.80 | 0.92% | 42,000 |
| Jul 23, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | - | 39,000 |
| Jul 22, 2026 | 33.95 | 33.95 | 32.00 | 32.50 | 32.50 | -4.41% | 69,000 |
| Jul 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | 3,000 |
| Jul 20, 2026 | 33.05 | 34.70 | 33.05 | 33.50 | 33.50 | -2.19% | 126,000 |
| Jul 17, 2026 | 36.00 | 36.15 | 34.25 | 34.25 | 34.25 | -5.52% | 90,000 |
| Jul 16, 2026 | 31.80 | 37.00 | 31.50 | 36.25 | 36.25 | 14.35% | 360,000 |
| Jul 15, 2026 | 32.00 | 32.00 | 31.70 | 31.70 | 31.70 | -5.37% | 30,000 |
| Jul 14, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 4.20% | 3,000 |
| Jul 13, 2026 | 32.05 | 33.40 | 31.35 | 32.15 | 32.15 | -3.45% | 171,000 |
| Jul 10, 2026 | 32.20 | 33.45 | 32.00 | 33.30 | 33.30 | 0.60% | 66,000 |
| Jul 9, 2026 | 32.10 | 34.00 | 32.10 | 33.10 | 33.10 | -0.15% | 15,000 |
| Jul 8, 2026 | 34.45 | 34.95 | 33.00 | 33.15 | 33.15 | -5.69% | 75,000 |
| Jul 7, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 2.33% | 3,000 |
| Jul 6, 2026 | 34.05 | 35.50 | 34.05 | 34.35 | 34.35 | -3.51% | 63,000 |
| Jul 3, 2026 | 35.45 | 37.00 | 34.00 | 35.60 | 35.60 | 1.86% | 54,000 |
| Jul 2, 2026 | 35.25 | 35.85 | 34.50 | 34.95 | 34.95 | -4.12% | 69,000 |
| Jul 1, 2026 | 36.80 | 36.80 | 35.05 | 36.45 | 36.45 | -0.14% | 228,000 |
| Jun 30, 2026 | 35.00 | 36.90 | 33.50 | 36.50 | 36.50 | 1.11% | 162,000 |
| Jun 29, 2026 | 36.80 | 36.90 | 36.00 | 36.10 | 36.10 | -1.90% | 30,000 |
| Jun 25, 2026 | 37.05 | 37.90 | 36.00 | 36.80 | 36.80 | -2.65% | 84,000 |
| Jun 24, 2026 | 36.50 | 38.00 | 36.00 | 37.80 | 37.80 | -0.26% | 72,000 |
| Jun 23, 2026 | 38.00 | 38.50 | 35.00 | 37.90 | 37.90 | 1.20% | 417,000 |
| Jun 22, 2026 | 33.85 | 39.50 | 32.50 | 37.45 | 37.45 | 11.62% | 348,000 |
| Jun 19, 2026 | 34.00 | 34.00 | 31.50 | 33.55 | 33.55 | 1.51% | 120,000 |
| Jun 18, 2026 | 32.50 | 34.40 | 31.15 | 33.05 | 33.05 | 15.16% | 825,000 |
| Jun 17, 2026 | 29.60 | 29.60 | 28.50 | 28.70 | 28.70 | -4.33% | 126,000 |
| Jun 16, 2026 | 31.85 | 31.85 | 29.75 | 30.00 | 30.00 | -1.64% | 48,000 |
| Jun 15, 2026 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | 1.16% | 78,000 |
| Jun 12, 2026 | 32.80 | 32.80 | 29.55 | 30.15 | 30.15 | -2.58% | 63,000 |