NSE:DHRUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	31.99	33.30	31.00	32.89	32.89	3.23%	10,807
Apr 2, 2026	29.59	32.54	28.21	31.86	31.86	7.67%	10,758
Apr 1, 2026	27.38	29.99	26.99	29.59	29.59	8.07%	42,171
Mar 30, 2026	25.51	28.88	25.51	27.38	27.38	-0.18%	96,199
Mar 27, 2026	30.00	30.60	27.16	27.43	27.43	-9.08%	69,737
Mar 25, 2026	29.80	31.00	29.39	30.17	30.17	1.24%	170,384
Mar 24, 2026	31.45	31.45	28.15	29.80	29.80	1.60%	142,946
Mar 23, 2026	30.04	30.98	28.28	29.33	29.33	-2.36%	18,076
Mar 20, 2026	30.00	32.84	29.25	30.04	30.04	0.13%	20,333
Mar 19, 2026	30.00	30.77	29.60	30.00	30.00	-0.03%	34,962
Mar 18, 2026	29.52	31.39	29.51	30.01	30.01	2.35%	27,441
Mar 17, 2026	30.98	30.98	28.56	29.32	29.32	-1.35%	17,323
Mar 16, 2026	31.30	31.30	29.12	29.72	29.72	-0.54%	24,977
Mar 13, 2026	30.00	30.45	29.22	29.88	29.88	-1.87%	40,736
Mar 12, 2026	30.90	31.00	28.40	30.45	30.45	-1.90%	51,956
Mar 11, 2026	31.01	32.90	31.00	31.04	31.04	-1.93%	47,402
Mar 10, 2026	30.01	32.10	30.01	31.65	31.65	3.26%	53,734
Mar 9, 2026	31.00	31.25	30.50	30.65	30.65	-2.45%	31,116
Mar 6, 2026	32.15	32.15	30.40	31.42	31.42	-2.27%	31,502