Dhariwal Corp Limited (NSE:DHARIWAL)
India · Delayed Price · Currency is INR 29.00
+0.60 (2.11%)
At close: Oct 1, 2026
Dhariwal Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.80 | 29.80 | 28.15 | 29.00 | 29.00 | 2.11% | 249,000 |
| Sep 30, 2026 | 27.00 | 28.40 | 27.00 | 28.40 | 28.40 | 4.99% | 333,000 |
| Sep 29, 2026 | 26.90 | 27.60 | 26.00 | 27.05 | 27.05 | 2.85% | 165,000 |
| Sep 28, 2026 | 28.35 | 28.45 | 26.25 | 26.30 | 26.30 | -2.95% | 309,000 |
| Sep 25, 2026 | 26.80 | 27.10 | 25.95 | 27.10 | 27.10 | 4.84% | 597,000 |
| Sep 24, 2026 | 25.30 | 26.25 | 24.40 | 25.85 | 25.85 | 3.40% | 219,000 |
| Sep 23, 2026 | 25.00 | 25.35 | 23.75 | 25.00 | 25.00 | 0.40% | 585,000 |
| Sep 22, 2026 | 26.50 | 26.70 | 24.80 | 24.90 | 24.90 | -2.35% | 75,000 |
| Sep 21, 2026 | 25.00 | 25.55 | 24.50 | 25.50 | 25.50 | 4.72% | 93,000 |
| Sep 18, 2026 | 23.65 | 24.90 | 23.15 | 24.35 | 24.35 | - | 264,000 |
| Sep 17, 2026 | 25.60 | 25.60 | 24.35 | 24.35 | 24.35 | -4.88% | 117,000 |
| Sep 16, 2026 | 25.10 | 27.00 | 25.10 | 25.60 | 25.60 | -3.03% | 1,014,000 |
| Sep 15, 2026 | 26.55 | 26.75 | 26.40 | 26.40 | 26.40 | -4.86% | 87,000 |
| Sep 11, 2026 | 29.50 | 29.60 | 27.60 | 27.75 | 27.75 | -4.48% | 405,000 |
| Sep 10, 2026 | 28.70 | 29.10 | 26.80 | 29.05 | 29.05 | 4.68% | 645,000 |
| Sep 9, 2026 | 27.45 | 27.75 | 27.00 | 27.75 | 27.75 | 4.91% | 360,000 |
| Sep 8, 2026 | 26.35 | 26.45 | 26.00 | 26.45 | 26.45 | 4.96% | 789,000 |
| Sep 7, 2026 | 24.20 | 25.20 | 22.85 | 25.20 | 25.20 | 5.00% | 1,881,000 |
| Sep 4, 2026 | 24.95 | 24.95 | 22.65 | 24.00 | 24.00 | 0.84% | 846,000 |
| Sep 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.85% | 54,000 |
| Sep 2, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 4.85% | 81,000 |
| Sep 1, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 4.84% | 120,000 |
| Aug 31, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.82% | 252,000 |
| Aug 28, 2026 | 19.40 | 19.70 | 18.60 | 19.70 | 19.70 | 4.79% | 111,000 |
| Aug 27, 2026 | 18.75 | 18.80 | 17.95 | 18.80 | 18.80 | 4.74% | 147,000 |
| Aug 26, 2026 | 17.10 | 17.95 | 16.70 | 17.95 | 17.95 | 4.97% | 234,000 |
| Aug 25, 2026 | 17.90 | 17.90 | 17.05 | 17.10 | 17.10 | -4.47% | 246,000 |
| Aug 24, 2026 | 18.80 | 19.15 | 17.90 | 17.90 | 17.90 | -4.79% | 117,000 |
| 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 |