Dhariwal Corp Limited (NSE:DHARIWAL)
India · Delayed Price · Currency is INR 33.55
+0.50 (1.51%)
At close: Jun 19, 2026
Dhariwal Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 30.80 | 32.00 | 30.80 | 30.95 | 30.95 | -3.13% | 21,000 |
| Jun 9, 2026 | 30.30 | 32.45 | 30.30 | 31.95 | 31.95 | 5.45% | 63,000 |
| Jun 8, 2026 | 30.55 | 30.55 | 29.50 | 30.30 | 30.30 | -1.94% | 39,000 |
| Jun 5, 2026 | 30.10 | 31.00 | 30.00 | 30.90 | 30.90 | 0.65% | 276,000 |
| Jun 4, 2026 | 31.00 | 31.50 | 30.70 | 30.70 | 30.70 | -1.44% | 51,000 |
| Jun 3, 2026 | 32.00 | 32.75 | 30.55 | 31.15 | 31.15 | -2.81% | 39,000 |
| Jun 2, 2026 | 32.95 | 33.00 | 32.00 | 32.05 | 32.05 | -1.08% | 363,000 |
| Jun 1, 2026 | 33.55 | 34.50 | 31.90 | 32.40 | 32.40 | -1.82% | 684,000 |
| 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 |