Dhanuka Infra Realty Limited (NSE:DIRL)
India · Delayed Price · Currency is INR 12.30
-0.60 (-4.65%)
At close: Jun 15, 2026
Dhanuka Infra Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | 6,000 |
| Jun 12, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 4.45% | 42,000 |
| Jun 11, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4.22% | 18,000 |
| Jun 5, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | 12,000 |
| Jun 4, 2026 | 11.90 | 11.95 | 11.90 | 11.90 | 11.90 | -4.80% | 18,000 |
| Jun 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | 6,000 |
| Jun 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | 6,000 |
| May 29, 2026 | 13.00 | 13.40 | 12.70 | 12.70 | 12.70 | -1.55% | 36,000 |
| May 26, 2026 | 12.20 | 12.90 | 12.20 | 12.90 | 12.90 | 1.57% | 12,000 |
| May 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% | 54,000 |
| May 22, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98% | 12,000 |
| May 20, 2026 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | -1.23% | 18,000 |
| May 19, 2026 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 3.83% | 24,000 |
| May 15, 2026 | 12.90 | 12.90 | 11.75 | 11.75 | 11.75 | -4.86% | 30,000 |
| May 14, 2026 | 11.70 | 12.90 | 11.70 | 12.35 | 12.35 | 0.41% | 42,000 |
| May 13, 2026 | 12.85 | 12.85 | 12.30 | 12.30 | 12.30 | -4.65% | 24,000 |
| May 12, 2026 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 4.88% | 48,000 |
| May 8, 2026 | 11.30 | 12.35 | 11.30 | 12.30 | 12.30 | 4.24% | 24,000 |
| May 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | 6,000 |
| May 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | 6,000 |
| Apr 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 6,000 |
| Apr 24, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 12,000 |
| Apr 22, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -3.35% | 12,000 |
| Apr 21, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | 6,000 |
| Apr 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | 6,000 |
| Apr 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 6,000 |
| Apr 15, 2026 | 14.15 | 14.15 | 13.05 | 13.50 | 13.50 | - | 24,000 |
| Apr 13, 2026 | 14.20 | 14.90 | 13.50 | 13.50 | 13.50 | -4.93% | 54,000 |
| Apr 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.80% | 6,000 |
| Apr 9, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 4.63% | 12,000 |
| Apr 8, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.86% | 6,000 |
| Apr 6, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4.66% | 12,000 |
| Apr 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.89% | 6,000 |
| Apr 1, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.65% | 6,000 |
| Mar 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.88% | 6,000 |
| Mar 27, 2026 | 9.80 | 10.25 | 9.60 | 10.25 | 10.25 | 4.59% | 204,000 |
| Mar 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.81% | 6,000 |
| Mar 24, 2026 | 10.20 | 10.20 | 9.35 | 9.35 | 9.35 | -4.10% | 264,000 |
| Mar 23, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 4.84% | 138,000 |
| Mar 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.49% | 6,000 |
| Mar 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81% | 12,000 |
| Mar 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | 126,000 |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 6,000 |
| Mar 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | 6,000 |
| Mar 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.78% | 12,000 |
| Mar 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.57% | 6,000 |
| Mar 4, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.78% | 6,000 |
| Mar 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | 6,000 |
| Feb 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.35% | 6,000 |
| Feb 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.89% | 6,000 |