Dhariwal Corp Limited (NSE:DHARIWAL)
India · Delayed Price · Currency is INR 22.70
+1.00 (4.61%)
At close: Oct 28, 2026
Dhariwal Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 22.65 | 22.70 | 22.45 | 22.70 | 22.70 | 4.61% | 78,000 |
| Oct 27, 2026 | 20.80 | 21.70 | 20.00 | 21.70 | 21.70 | 4.33% | 312,000 |
| Oct 26, 2026 | 20.75 | 20.90 | 20.70 | 20.80 | 20.80 | -4.37% | 54,000 |
| Oct 23, 2026 | 21.30 | 21.80 | 20.90 | 21.75 | 21.75 | -0.91% | 99,000 |
| Oct 22, 2026 | 21.90 | 22.70 | 21.90 | 21.95 | 21.95 | -4.77% | 99,000 |
| Oct 21, 2026 | 25.40 | 25.40 | 23.05 | 23.05 | 23.05 | -4.95% | 42,000 |
| Oct 19, 2026 | 24.90 | 24.90 | 24.25 | 24.25 | 24.25 | -4.90% | 36,000 |
| Oct 16, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -2.49% | 15,000 |
| Oct 15, 2026 | 25.50 | 26.70 | 25.50 | 26.15 | 26.15 | 2.55% | 84,000 |
| Oct 14, 2026 | 26.15 | 26.15 | 25.50 | 25.50 | 25.50 | -4.85% | 60,000 |
| Oct 13, 2026 | 26.65 | 26.90 | 26.65 | 26.80 | 26.80 | -1.47% | 15,000 |
| Oct 12, 2026 | 27.55 | 27.90 | 27.20 | 27.20 | 27.20 | -3.20% | 15,000 |
| Oct 9, 2026 | 27.75 | 28.85 | 27.55 | 28.10 | 28.10 | -1.75% | 30,000 |
| Oct 8, 2026 | 27.65 | 28.80 | 27.65 | 28.60 | 28.60 | 0.70% | 39,000 |
| Oct 7, 2026 | 27.75 | 28.50 | 27.70 | 28.40 | 28.40 | 1.97% | 21,000 |
| Oct 6, 2026 | 29.00 | 29.60 | 27.65 | 27.85 | 27.85 | -3.97% | 72,000 |
| Oct 5, 2026 | 27.75 | 29.00 | 27.75 | 29.00 | 29.00 | - | 6,000 |
| 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 |