NSE:DHRUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	43.82	44.77	43.00	43.67	43.67	-0.34%	9,148
Jan 14, 2026	44.95	44.95	43.11	43.82	43.82	-2.51%	3,094
Jan 13, 2026	46.21	47.30	43.70	44.95	44.95	-0.90%	8,906
Jan 12, 2026	45.30	46.50	42.53	45.36	45.36	3.26%	50,186
Jan 9, 2026	44.01	45.90	42.21	43.93	43.93	1.74%	82,401
Jan 8, 2026	45.87	45.88	41.34	43.18	43.18	-5.02%	121,988
Jan 7, 2026	46.80	46.80	45.00	45.46	45.46	0.69%	12,181
Jan 6, 2026	47.50	47.94	43.30	45.15	45.15	-3.73%	27,193
Jan 5, 2026	48.80	48.80	46.51	46.90	46.90	-0.74%	6,714
Jan 2, 2026	46.71	48.96	46.50	47.25	47.25	-1.73%	6,517
Jan 1, 2026	47.90	48.99	47.04	48.08	48.08	0.40%	7,278
Dec 31, 2025	47.41	48.20	46.61	47.89	47.89	1.53%	9,943
Dec 30, 2025	47.37	47.85	46.81	47.17	47.17	-0.94%	21,636
Dec 29, 2025	47.67	48.74	47.25	47.62	47.62	-0.98%	14,602
Dec 26, 2025	49.30	49.50	47.20	48.09	48.09	-0.66%	7,288
Dec 24, 2025	49.20	49.20	47.60	48.41	48.41	0.67%	23,403
Dec 23, 2025	48.69	49.70	47.99	48.09	48.09	-0.72%	10,750
Dec 22, 2025	49.92	52.00	47.90	48.44	48.44	-3.47%	54,076
Dec 19, 2025	50.51	52.00	49.60	50.18	50.18	-1.72%	34,484
Dec 18, 2025	50.50	56.99	49.17	51.06	51.06	2.55%	503,358
Dec 17, 2025	52.24	52.48	49.12	49.79	49.79	-4.76%	38,539
Dec 16, 2025	48.39	53.88	47.27	52.28	52.28	8.31%	146,827
Dec 15, 2025	48.00	48.90	47.51	48.27	48.27	1.32%	3,145
Dec 12, 2025	48.99	48.99	47.11	47.64	47.64	-1.20%	14,448
Dec 11, 2025	49.60	49.60	48.00	48.22	48.22	0.37%	9,455
Dec 10, 2025	50.37	50.37	47.70	48.04	48.04	-1.01%	12,105
Dec 9, 2025	48.97	50.40	47.13	48.53	48.53	0.46%	9,137