NSE:DHRUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.38	29.99	26.99	29.59	29.59	8.07%	42,171
Mar 30, 2026	25.51	28.88	25.51	27.38	27.38	-0.18%	96,199
Mar 27, 2026	30.00	30.60	27.16	27.43	27.43	-9.08%	69,737
Mar 25, 2026	29.80	31.00	29.39	30.17	30.17	1.24%	170,384
Mar 24, 2026	31.45	31.45	28.15	29.80	29.80	1.60%	142,946
Mar 23, 2026	30.04	30.98	28.28	29.33	29.33	-2.36%	18,076
Mar 20, 2026	30.00	32.84	29.25	30.04	30.04	0.13%	20,333
Mar 19, 2026	30.00	30.77	29.60	30.00	30.00	-0.03%	34,962
Mar 18, 2026	29.52	31.39	29.51	30.01	30.01	2.35%	27,441
Mar 17, 2026	30.98	30.98	28.56	29.32	29.32	-1.35%	17,323
Mar 16, 2026	31.30	31.30	29.12	29.72	29.72	-0.54%	24,977
Mar 13, 2026	30.00	30.45	29.22	29.88	29.88	-1.87%	40,736
Mar 12, 2026	30.90	31.00	28.40	30.45	30.45	-1.90%	51,956
Mar 11, 2026	31.01	32.90	31.00	31.04	31.04	-1.93%	47,402
Mar 10, 2026	30.01	32.10	30.01	31.65	31.65	3.26%	53,734
Mar 9, 2026	31.00	31.25	30.50	30.65	30.65	-2.45%	31,116
Mar 6, 2026	32.15	32.15	30.40	31.42	31.42	-2.27%	31,502
Mar 5, 2026	32.80	33.00	30.23	32.15	32.15	3.24%	44,352
Mar 4, 2026	31.55	32.90	29.51	31.14	31.14	2.17%	121,262
Mar 2, 2026	25.75	30.48	25.75	30.48	30.48	10.00%	178,410
Feb 27, 2026	28.48	28.48	27.10	27.71	27.71	1.73%	41,188
Feb 26, 2026	27.87	29.30	25.50	27.24	27.24	-2.26%	166,011
Feb 25, 2026	27.50	28.89	27.00	27.87	27.87	3.30%	108,591
Feb 24, 2026	28.29	28.29	26.31	26.98	26.98	0.30%	48,834
Feb 23, 2026	26.50	28.00	25.36	26.90	26.90	3.54%	93,174
Feb 20, 2026	24.85	26.99	22.22	25.98	25.98	5.87%	141,217
Feb 19, 2026	25.80	25.99	24.00	24.54	24.54	-0.12%	75,046
Feb 18, 2026	24.74	25.50	23.98	24.57	24.57	-0.69%	43,194
Feb 17, 2026	25.90	25.90	24.13	24.74	24.74	0.37%	208,381
Feb 16, 2026	26.50	28.06	24.00	24.65	24.65	-13.30%	282,619
Feb 13, 2026	29.10	29.10	24.50	28.43	28.43	-3.04%	543,272
Feb 12, 2026	35.38	35.38	28.65	29.32	29.32	-13.41%	250,642
Feb 11, 2026	35.87	35.87	33.55	33.86	33.86	-1.31%	11,115
Feb 10, 2026	36.40	36.40	33.52	34.31	34.31	-1.86%	36,210
Feb 9, 2026	35.25	36.90	34.00	34.96	34.96	1.19%	26,004
Feb 6, 2026	35.71	35.71	34.50	34.55	34.55	0.41%	7,354
Feb 5, 2026	36.75	36.95	34.00	34.41	34.41	-4.58%	17,007
Feb 4, 2026	34.55	36.97	34.55	36.06	36.06	2.71%	42,036
Feb 3, 2026	37.84	37.89	34.50	35.11	35.11	-1.38%	27,726
Feb 2, 2026	39.15	39.15	35.31	35.60	35.60	-6.32%	12,027
Feb 1, 2026	37.57	40.47	37.00	38.00	38.00	1.17%	4,599
Jan 30, 2026	37.95	38.70	37.25	37.56	37.56	-1.00%	58,712
Jan 29, 2026	39.01	39.52	37.20	37.94	37.94	-2.74%	17,133
Jan 28, 2026	38.07	40.00	38.00	39.01	39.01	0.62%	80,931
Jan 27, 2026	41.76	42.00	38.10	38.77	38.77	-7.16%	23,192
Jan 23, 2026	41.97	41.98	41.00	41.76	41.76	0.22%	1,692
Jan 22, 2026	42.35	42.35	41.10	41.67	41.67	0.43%	1,732
Jan 21, 2026	41.00	42.69	41.00	41.49	41.49	-1.85%	4,908
Jan 20, 2026	41.99	44.00	40.51	42.27	42.27	-0.38%	65,403
Jan 19, 2026	44.49	44.49	42.00	42.43	42.43	-2.84%	27,987