Dhruv Consultancy Services Limited (NSE:DHRUV)
India · Delayed Price · Currency is INR 20.87
-0.20 (-0.95%)
Sep 24, 2026, 3:28 PM IST
NSE:DHRUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21.40 | 22.00 | 20.87 | 20.87 | - | -0.95% | 4,868 |
| 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 |
| Aug 28, 2026 | 24.20 | 24.47 | 23.10 | 23.22 | 23.22 | -4.05% | 7,212 |
| Aug 27, 2026 | 24.60 | 24.60 | 23.78 | 24.20 | 24.20 | -1.22% | 5,561 |
| Aug 26, 2026 | 23.47 | 24.62 | 23.47 | 24.50 | 24.50 | 4.39% | 5,484 |
| Aug 25, 2026 | 24.38 | 24.40 | 22.60 | 23.47 | 23.47 | 0.99% | 7,173 |
| Aug 24, 2026 | 24.48 | 25.49 | 23.15 | 23.24 | 23.24 | -4.56% | 17,955 |
| Aug 21, 2026 | 25.00 | 25.27 | 24.05 | 24.35 | 24.35 | -3.72% | 8,234 |
| Aug 20, 2026 | 24.75 | 25.95 | 24.75 | 25.29 | 25.29 | -1.29% | 10,498 |
| Aug 19, 2026 | 26.00 | 26.13 | 24.03 | 25.62 | 25.62 | 2.89% | 6,363 |
| Aug 18, 2026 | 26.31 | 26.31 | 24.31 | 24.90 | 24.90 | -0.95% | 2,892 |
| Aug 17, 2026 | 23.10 | 25.16 | 23.10 | 25.14 | 25.14 | 4.88% | 15,017 |
| Aug 14, 2026 | 24.50 | 24.79 | 23.00 | 23.97 | 23.97 | 1.44% | 10,308 |
| Aug 13, 2026 | 23.45 | 24.10 | 22.02 | 23.63 | 23.63 | 1.99% | 27,186 |
| Aug 12, 2026 | 23.80 | 25.30 | 23.00 | 23.17 | 23.17 | -4.18% | 4,568 |
| Aug 11, 2026 | 24.69 | 25.35 | 23.70 | 24.18 | 24.18 | -0.04% | 2,121 |
| Aug 10, 2026 | 24.12 | 24.98 | 24.12 | 24.19 | 24.19 | 0.25% | 1,979 |
| Aug 7, 2026 | 24.84 | 24.84 | 23.60 | 24.13 | 24.13 | -2.39% | 5,027 |
| Aug 6, 2026 | 25.35 | 25.35 | 24.55 | 24.72 | 24.72 | -2.68% | 1,820 |
| Aug 5, 2026 | 25.61 | 25.61 | 24.90 | 25.40 | 25.40 | -0.35% | 2,786 |
| Aug 4, 2026 | 24.55 | 25.70 | 24.55 | 25.49 | 25.49 | 3.83% | 582 |
| Aug 3, 2026 | 24.60 | 24.60 | 24.30 | 24.55 | 24.55 | -0.16% | 1,190 |
| Jul 31, 2026 | 24.67 | 24.80 | 23.50 | 24.59 | 24.59 | -0.32% | 6,183 |
| Jul 30, 2026 | 24.70 | 24.70 | 24.30 | 24.67 | 24.67 | -0.04% | 1,493 |
| Jul 29, 2026 | 24.00 | 24.80 | 23.80 | 24.68 | 24.68 | 3.83% | 1,197 |
| Jul 28, 2026 | 24.00 | 24.90 | 23.50 | 23.77 | 23.77 | -0.92% | 4,619 |
| Jul 27, 2026 | 24.30 | 25.40 | 23.80 | 23.99 | 23.99 | -2.04% | 11,666 |
| Jul 24, 2026 | 24.75 | 25.95 | 23.61 | 24.49 | 24.49 | -1.09% | 8,719 |
| Jul 23, 2026 | 25.00 | 26.50 | 24.25 | 24.76 | 24.76 | -2.90% | 4,804 |
| Jul 22, 2026 | 25.56 | 26.80 | 25.00 | 25.50 | 25.50 | -0.31% | 3,142 |
| Jul 21, 2026 | 24.71 | 26.90 | 24.71 | 25.58 | 25.58 | -1.43% | 492 |
| Jul 20, 2026 | 25.33 | 26.20 | 24.55 | 25.95 | 25.95 | 2.45% | 5,227 |
| Jul 17, 2026 | 26.00 | 26.50 | 25.00 | 25.33 | 25.33 | -2.28% | 7,240 |
| Jul 16, 2026 | 26.90 | 27.00 | 25.90 | 25.92 | 25.92 | -4.67% | 3,905 |