Want to see IN:DHRUV full AI Analyst Report?
Dhruv Consultancy Services Ltd. (DHRUV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | -0.58% | 200 | 0.19 |
| Oct 29, 2026 | 19.80 | 20.62 | 19.80 | 20.62 | 20.62 | +9.86% | 1,010 | 0.97 |
| Oct 28, 2026 | 19.15 | 19.15 | 18.77 | 18.77 | 18.77 | -1.98% | 13 | 0.01 |
| Oct 27, 2026 | 20.00 | 20.10 | 18.90 | 19.15 | 19.15 | -6.59% | 1,331 | 1.31 |
| Oct 26, 2026 | 19.85 | 21.00 | 19.85 | 20.50 | 20.50 | +7.33% | 109 | 0.11 |
| Oct 23, 2026 | 22.50 | 22.50 | 18.86 | 19.10 | 19.10 | -8.83% | 3,721 | 3.84 |
| Oct 22, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.71% | 5 | 0.01 |
| Oct 21, 2026 | 21.40 | 22.20 | 20.11 | 21.10 | 21.10 | -1.40% | 3,593 | 3.86 |
| Oct 20, 2026 | 21.40 | 22.25 | 21.40 | 21.40 | 21.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 22.25 | 22.25 | 21.40 | 21.40 | 21.40 | -0.23% | 8 | 0.01 |
| Oct 16, 2026 | 20.61 | 21.45 | 20.61 | 21.45 | 21.45 | +2.00% | 328 | 0.35 |
| Oct 15, 2026 | 23.10 | 23.30 | 21.00 | 21.03 | 21.03 | -3.09% | 376 | 0.40 |
| Oct 14, 2026 | 20.61 | 22.60 | 20.61 | 21.70 | 21.70 | -0.55% | 77 | 0.08 |
| Oct 13, 2026 | 23.25 | 23.50 | 21.82 | 21.82 | 21.82 | +0.46% | 74 | 0.08 |
| Oct 12, 2026 | 24.24 | 24.83 | 21.40 | 21.72 | 21.72 | -6.62% | 1,518 | 1.65 |
| Oct 09, 2026 | 21.38 | 23.26 | 21.38 | 23.26 | 23.26 | +9.98% | 7,801 | 9.68 |
| Oct 08, 2026 | 19.20 | 21.35 | 19.20 | 21.15 | 21.15 | +8.80% | 4,595 | 6.27 |
| Oct 07, 2026 | 19.85 | 19.86 | 19.02 | 19.44 | 19.44 | -2.90% | 398 | 0.54 |
| Oct 06, 2026 | 19.49 | 20.46 | 19.49 | 20.02 | 20.02 | +2.72% | 504 | 0.69 |
| Oct 05, 2026 | 19.60 | 19.96 | 19.00 | 19.49 | 19.49 | -2.55% | 3,113 | 4.54 |
| Oct 02, 2026 | 20.00 | 20.00 | 19.97 | 20.00 | 20.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 19.97 | 20.00 | 19.97 | 20.00 | 20.00 | -0.30% | 5 | 0.01 |
| Sep 30, 2026 | 21.35 | 21.35 | 20.00 | 20.06 | 20.06 | -1.38% | 2,036 | 2.88 |
| Sep 29, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -4.95% | 15 | 0.02 |
| Sep 28, 2026 | 22.00 | 22.00 | 20.95 | 21.40 | 21.40 | -2.95% | 129 | 0.17 |
| Sep 25, 2026 | 21.87 | 23.03 | 21.24 | 22.05 | 22.05 | +0.50% | 1,774 | 2.31 |
| Sep 24, 2026 | 21.40 | 21.94 | 20.84 | 21.94 | 21.94 | +0.05% | 833 | 1.09 |
| Sep 23, 2026 | 21.50 | 22.00 | 20.88 | 21.93 | 21.93 | -0.18% | 2,192 | 3.01 |
| Sep 22, 2026 | 21.15 | 22.00 | 20.80 | 21.97 | 21.97 | +4.62% | 1,020 | 1.39 |
| Sep 21, 2026 | 21.88 | 22.00 | 21.00 | 21.00 | 21.00 | -1.64% | 572 | 0.78 |
| Sep 18, 2026 | 21.30 | 22.30 | 21.00 | 21.35 | 21.35 | -2.06% | 735 | 1.01 |
| Sep 17, 2026 | 21.32 | 22.37 | 20.26 | 21.80 | 21.80 | +2.25% | 1,044 | 1.42 |
| Sep 16, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | +0.14% | 30 | 0.04 |
| Sep 15, 2026 | 20.78 | 22.00 | 20.78 | 21.29 | 21.29 | -2.56% | 94 | 0.12 |
| Sep 14, 2026 | 21.85 | 22.50 | 21.85 | 21.85 | 21.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 22.00 | 22.50 | 21.85 | 21.85 | 21.85 | -5.00% | 1,591 | 2.18 |
| Sep 10, 2026 | 24.10 | 25.00 | 22.80 | 23.00 | 23.00 | -4.17% | 2,693 | 3.91 |
| Sep 09, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | +4.58% | 100 | 0.14 |
| Sep 08, 2026 | 22.95 | 22.95 | 22.90 | 22.95 | 22.95 | -4.77% | 443 | 0.61 |
| Sep 07, 2026 | 23.00 | 24.10 | 22.50 | 24.10 | 24.10 | +4.78% | 206 | 0.28 |
| Sep 04, 2026 | 24.10 | 24.10 | 23.00 | 23.00 | 23.00 | +0.00% | 252 | 0.33 |
| Sep 03, 2026 | 23.06 | 23.40 | 22.50 | 23.00 | 23.00 | +0.83% | 1,019 | 1.36 |
| Sep 02, 2026 | 23.00 | 23.50 | 22.71 | 22.81 | 22.81 | -4.56% | 2,007 | 2.79 |
| Sep 01, 2026 | 23.95 | 23.95 | 22.77 | 23.90 | 23.90 | -0.21% | 111 | 0.15 |
| Aug 31, 2026 | 24.00 | 24.90 | 22.85 | 23.95 | 23.95 | -0.42% | 221 | 0.31 |
| Aug 28, 2026 | 24.10 | 24.30 | 24.02 | 24.05 | 24.05 | +0.00% | 12 | 0.02 |
| Aug 27, 2026 | 24.10 | 24.57 | 24.05 | 24.05 | 24.05 | -1.76% | 99 | 0.14 |
| Aug 26, 2026 | 23.80 | 24.48 | 23.50 | 24.48 | 24.48 | +4.97% | 1,031 | 1.45 |
| Aug 25, 2026 | 24.10 | 24.20 | 23.00 | 23.32 | 23.32 | -3.64% | 314 | 0.44 |
| Aug 24, 2026 | 23.91 | 24.90 | 23.91 | 24.20 | 24.20 | +0.41% | 1,415 | 2.05 |