NSE:DHRUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	28.11	28.93	27.54	28.87	-	4.75%	1,266
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
May 8, 2026	33.07	33.07	31.42	31.42	31.42	-4.99%	29,223
May 7, 2026	35.00	35.95	33.07	33.07	33.07	-5.00%	39,887
May 6, 2026	35.89	35.89	34.00	34.81	34.81	0.69%	2,092
May 5, 2026	33.92	35.55	33.92	34.57	34.57	2.10%	24,375
May 4, 2026	36.95	36.95	33.71	33.86	33.86	-4.57%	21,678
Apr 30, 2026	37.00	37.00	35.17	35.48	35.48	-1.42%	10,012
Apr 29, 2026	35.98	37.00	35.50	35.99	35.99	0.03%	13,384
Apr 28, 2026	36.66	36.90	35.01	35.98	35.98	1.12%	7,271
Apr 27, 2026	35.18	36.93	34.65	35.58	35.58	1.14%	13,414
Apr 24, 2026	35.89	37.34	34.34	35.18	35.18	-1.95%	3,965
Apr 23, 2026	36.62	37.22	35.10	35.88	35.88	-1.13%	10,335
Apr 22, 2026	36.93	36.93	36.05	36.29	36.29	-1.28%	6,150
Apr 21, 2026	37.08	38.16	36.71	36.76	36.76	1.13%	10,810
Apr 20, 2026	37.80	37.80	35.50	36.35	36.35	0.14%	24,335
Apr 17, 2026	36.26	37.14	35.39	36.30	36.30	2.60%	27,101
Apr 16, 2026	36.79	36.79	34.61	35.38	35.38	0.74%	31,716
Apr 15, 2026	33.98	35.14	33.26	35.12	35.12	4.93%	15,449
Apr 13, 2026	34.94	34.94	33.20	33.47	33.47	-2.84%	27,374
Apr 10, 2026	35.01	35.59	33.80	34.45	34.45	0.06%	22,254
Apr 9, 2026	37.38	37.38	34.22	34.43	34.43	-4.41%	62,635
Apr 8, 2026	36.49	37.04	35.28	36.02	36.02	2.10%	30,270
Apr 7, 2026	32.80	36.00	32.79	35.28	35.28	7.27%	25,682