NSE:DHRUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.78	19.78	18.14	19.30	19.30	-0.46%	7,856
Nov 9, 2026	19.76	19.76	19.33	19.39	19.39	-1.02%	637
Nov 8, 2026	19.79	19.79	18.13	19.59	19.59	4.65%	695
Nov 6, 2026	19.83	19.83	18.55	18.72	18.72	-5.17%	4,628
Nov 5, 2026	19.29	19.95	18.70	19.74	19.74	3.84%	19,753
Nov 4, 2026	20.00	20.98	18.91	19.01	19.01	-4.47%	8,053
Nov 3, 2026	19.20	20.90	19.20	19.90	19.90	1.32%	4,603
Nov 2, 2026	21.96	21.96	18.90	19.64	19.64	-1.65%	8,477
Oct 30, 2026	19.85	20.00	19.15	19.97	19.97	0.60%	1,402
Oct 29, 2026	19.95	20.00	19.15	19.85	19.85	-0.50%	1,904
Oct 28, 2026	19.21	20.50	18.64	19.95	19.95	1.89%	7,750
Oct 27, 2026	18.53	20.99	18.53	19.58	19.58	-1.76%	5,234
Oct 26, 2026	20.00	20.70	19.80	19.93	19.93	-0.10%	1,100
Oct 23, 2026	21.40	21.40	18.10	19.95	19.95	-0.70%	26,940
Oct 22, 2026	21.50	21.50	20.00	20.09	20.09	-0.89%	1,207
Oct 21, 2026	21.99	22.50	20.05	20.27	20.27	-3.25%	7,840
Oct 19, 2026	21.98	22.23	20.50	20.95	20.95	3.61%	3,521
Oct 16, 2026	22.37	22.37	20.20	20.22	20.22	-3.71%	3,593
Oct 15, 2026	21.00	22.80	20.50	21.00	21.00	-3.85%	4,984
Oct 14, 2026	21.74	22.89	21.50	21.84	21.84	1.82%	7,455
Oct 13, 2026	23.00	23.50	21.01	21.45	21.45	-3.33%	11,888
Oct 12, 2026	24.30	24.97	21.35	22.19	22.19	-3.65%	24,768
Oct 9, 2026	21.30	23.03	21.30	23.03	23.03	9.98%	17,086
Oct 8, 2026	19.98	21.41	19.98	20.94	20.94	7.55%	13,084
Oct 7, 2026	19.90	19.90	19.00	19.47	19.47	-0.15%	1,692
Oct 6, 2026	18.76	20.23	18.76	19.50	19.50	-0.05%	5,649
Oct 5, 2026	19.74	19.97	18.76	19.51	19.51	-1.17%	16,382
Oct 1, 2026	20.90	20.90	19.46	19.74	19.74	-1.69%	5,994
Sep 30, 2026	20.87	21.89	19.96	20.08	20.08	-3.88%	8,040
Sep 29, 2026	20.90	20.90	20.33	20.89	20.89	-2.38%	12,631
Sep 28, 2026	22.23	22.23	20.52	21.40	21.40	-0.47%	2,161
Sep 25, 2026	21.00	21.90	21.00	21.50	21.50	2.67%	5,864
Sep 24, 2026	21.40	22.00	20.87	20.94	20.94	-0.62%	4,787
Sep 23, 2026	21.99	22.55	20.75	21.07	21.07	-2.32%	12,966
Sep 22, 2026	21.79	21.79	20.70	21.57	21.57	2.96%	5,220
Sep 21, 2026	21.00	21.90	20.75	20.95	20.95	-2.10%	4,718
Sep 18, 2026	21.00	22.77	21.00	21.40	21.40	-1.34%	14,049
Sep 17, 2026	21.04	22.53	20.50	21.69	21.69	1.07%	7,345
Sep 16, 2026	21.76	22.88	21.04	21.46	21.46	-3.07%	10,601
Sep 15, 2026	22.00	22.93	21.50	22.14	22.14	1.37%	3,779
Sep 11, 2026	23.48	23.48	21.66	21.84	21.84	-4.17%	16,609
Sep 10, 2026	24.05	24.12	22.63	22.79	22.79	-0.91%	1,902
Sep 9, 2026	23.00	24.05	23.00	23.00	23.00	-1.71%	1,944
Sep 8, 2026	22.80	23.40	22.80	23.40	23.40	2.63%	391
Sep 7, 2026	23.00	23.39	22.32	22.80	22.80	2.15%	6,742
Sep 4, 2026	23.45	23.45	22.29	22.32	22.32	-4.82%	7,195
Sep 3, 2026	23.05	23.84	22.50	23.45	23.45	0.21%	3,929
Sep 2, 2026	23.50	23.85	23.01	23.40	23.40	-0.43%	4,896
Sep 1, 2026	23.73	23.84	22.90	23.50	23.50	-	4,491
Aug 31, 2026	23.88	23.88	23.22	23.50	23.50	1.21%	6,291