NSE:DHRUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	25.56	26.80	25.00	25.50	-	-0.31%	3,192
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
Jul 15, 2026	26.90	27.39	25.70	27.19	27.19	1.08%	3,683
Jul 14, 2026	26.90	27.80	26.90	26.90	26.90	-0.07%	5,634
Jul 13, 2026	26.90	27.10	26.90	26.92	26.92	2.55%	3,341
Jul 10, 2026	26.27	27.00	25.80	26.25	26.25	-0.08%	10,531
Jul 9, 2026	26.27	26.27	26.27	26.27	26.27	5.00%	4,282
Jul 8, 2026	26.24	26.24	24.50	25.02	25.02	-2.27%	12,521
Jul 7, 2026	26.17	27.40	25.60	25.60	25.60	-2.66%	6,466
Jul 6, 2026	26.99	27.00	25.75	26.30	26.30	1.15%	8,278
Jul 3, 2026	27.00	27.50	26.00	26.00	26.00	-4.17%	19,140
Jul 2, 2026	28.30	28.30	26.60	27.13	27.13	0.44%	3,880
Jul 1, 2026	27.74	28.84	26.50	27.01	27.01	-1.67%	5,056
Jun 30, 2026	28.00	28.32	27.25	27.47	27.47	-3.07%	2,051
Jun 29, 2026	28.32	29.25	27.50	28.34	28.34	0.57%	1,354
Jun 25, 2026	28.49	28.49	28.00	28.18	28.18	-1.30%	2,144
Jun 24, 2026	28.01	30.15	28.01	28.55	28.55	-2.89%	3,381
Jun 23, 2026	29.85	29.99	28.50	29.40	29.40	2.80%	97,732
Jun 22, 2026	28.75	28.79	28.50	28.60	28.60	4.30%	15,223
Jun 19, 2026	28.11	28.93	26.56	27.42	27.42	-0.51%	7,893
Jun 18, 2026	27.85	28.25	27.54	27.56	27.56	-1.96%	1,467
Jun 17, 2026	27.85	28.12	27.85	28.11	28.11	2.26%	1,859
Jun 16, 2026	28.11	28.90	27.20	27.49	27.49	-0.25%	38,732
Jun 15, 2026	27.55	29.06	27.00	27.56	27.56	-0.43%	30,617
Jun 12, 2026	28.73	28.99	27.27	27.68	27.68	-3.18%	5,671
Jun 11, 2026	27.50	28.87	27.50	28.59	28.59	3.96%	9,627
Jun 10, 2026	27.51	27.97	27.00	27.50	27.50	-0.04%	3,779
Jun 9, 2026	28.45	29.67	27.50	27.51	27.51	-3.47%	27,636
Jun 8, 2026	29.99	29.99	28.50	28.50	28.50	-0.63%	6,970
Jun 5, 2026	28.80	28.93	28.00	28.68	28.68	4.06%	11,602
Jun 4, 2026	27.20	28.00	27.20	27.56	27.56	-1.92%	8,191
Jun 3, 2026	29.49	29.49	28.00	28.10	28.10	-0.99%	4,030
Jun 2, 2026	28.40	29.10	28.35	28.38	28.38	-4.86%	11,828
Jun 1, 2026	31.54	31.54	29.83	29.83	29.83	-4.97%	10,268
May 29, 2026	29.70	31.50	29.70	31.39	31.39	4.63%	9,387
May 27, 2026	30.60	30.60	29.41	30.00	30.00	-2.91%	7,246
May 26, 2026	31.76	32.05	30.90	30.90	30.90	-2.68%	4,814
May 25, 2026	32.55	32.55	30.75	31.75	31.75	2.42%	812
May 22, 2026	31.10	32.55	31.00	31.00	31.00	-	2,370
May 21, 2026	31.00	31.50	31.00	31.00	31.00	-4.91%	2,280
May 20, 2026	30.10	32.97	30.10	32.60	32.60	3.00%	1,549
May 19, 2026	31.65	31.68	31.65	31.65	31.65	4.87%	26,273
May 18, 2026	28.70	30.18	27.35	30.18	30.18	4.97%	3,826
May 15, 2026	30.21	30.95	28.25	28.75	28.75	-2.54%	4,640
May 13, 2026	29.50	30.40	29.50	29.50	29.50	-1.67%	582
May 12, 2026	30.35	30.35	29.50	30.00	30.00	0.20%	12,324
May 11, 2026	32.75	32.75	29.85	29.94	29.94	-4.71%	26,274