Dhruva Capital Services Limited (BOM:531237)
India
· Delayed Price · Currency is INR 331.80
+5.80 (1.78%)
At close: Apr 28, 2026
Dhruva Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 331.80 | 338.40 | 331.80 | 338.40 | 338.40 | 1.99% | 2,656 |
| Apr 28, 2026 | 325.00 | 332.00 | 325.00 | 331.80 | 331.80 | 1.78% | 5,015 |
| Apr 27, 2026 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 1.88% | 5,368 |
| Apr 24, 2026 | 312.15 | 320.00 | 312.15 | 320.00 | 320.00 | 0.47% | 17,059 |
| Apr 23, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -2.00% | 128 |
| Apr 22, 2026 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | -1.52% | 2,439 |
| Apr 21, 2026 | 323.40 | 330.00 | 323.40 | 330.00 | 330.00 | - | 40,833 |
| Apr 20, 2026 | 330.45 | 330.45 | 330.00 | 330.00 | 330.00 | 1.85% | 9,322 |
| Apr 17, 2026 | 324.60 | 324.60 | 324.00 | 324.00 | 324.00 | 1.81% | 1,266 |
| Apr 16, 2026 | 305.85 | 318.25 | 305.85 | 318.25 | 318.25 | 1.99% | 20,622 |
| Apr 15, 2026 | 311.80 | 312.05 | 311.80 | 312.05 | 312.05 | -1.92% | 12,882 |
| Apr 13, 2026 | 318.20 | 318.20 | 305.05 | 318.15 | 318.15 | 4.98% | 8,615 |
| Apr 10, 2026 | 303.05 | 303.05 | 303.05 | 303.05 | 303.05 | 4.99% | 3,285 |
| Apr 9, 2026 | 288.00 | 288.65 | 288.00 | 288.65 | 288.65 | 4.98% | 2,552 |
| Apr 8, 2026 | 274.95 | 274.95 | 254.00 | 274.95 | 274.95 | 4.98% | 3,004 |
| Apr 7, 2026 | 270.95 | 270.95 | 248.00 | 261.90 | 261.90 | 0.33% | 1,025 |
| Apr 6, 2026 | 251.20 | 261.05 | 249.30 | 261.05 | 261.05 | -0.51% | 407 |
| Apr 2, 2026 | 246.05 | 270.00 | 245.25 | 262.40 | 262.40 | 1.65% | 1,595 |
| Apr 1, 2026 | 244.70 | 258.15 | 244.70 | 258.15 | 258.15 | 4.98% | 769 |
| Mar 30, 2026 | 247.00 | 247.00 | 233.80 | 245.90 | 245.90 | - | 1,116 |
| Mar 27, 2026 | 239.15 | 251.10 | 227.20 | 245.90 | 245.90 | 2.82% | 4,725 |
| Mar 25, 2026 | 235.90 | 243.00 | 224.15 | 239.15 | 239.15 | 1.38% | 350 |
| Mar 24, 2026 | 233.25 | 235.90 | 233.25 | 235.90 | 235.90 | 1.14% | 509 |
| Mar 23, 2026 | 223.55 | 234.00 | 223.55 | 233.25 | 233.25 | -0.62% | 1,410 |
| Mar 20, 2026 | 239.00 | 239.00 | 222.60 | 234.70 | 234.70 | 0.17% | 1,718 |
| Mar 19, 2026 | 225.00 | 239.85 | 223.55 | 234.30 | 234.30 | -0.42% | 1,018 |
| Mar 18, 2026 | 236.80 | 242.30 | 222.80 | 235.30 | 235.30 | 0.34% | 770 |
| Mar 17, 2026 | 241.00 | 242.40 | 219.75 | 234.50 | 234.50 | 1.38% | 1,749 |
| Mar 16, 2026 | 225.90 | 237.15 | 225.80 | 231.30 | 231.30 | 2.39% | 9,003 |
| Mar 13, 2026 | 224.00 | 225.90 | 214.70 | 225.90 | 225.90 | -0.02% | 1,710 |
| Mar 12, 2026 | 224.00 | 228.00 | 212.90 | 225.95 | 225.95 | 0.87% | 1,967 |
| Mar 11, 2026 | 236.60 | 236.60 | 222.00 | 224.00 | 224.00 | -0.60% | 906 |
| Mar 10, 2026 | 229.45 | 229.45 | 209.05 | 225.35 | 225.35 | 3.11% | 1,141 |
| Mar 9, 2026 | 218.65 | 218.65 | 218.45 | 218.55 | 218.55 | -0.05% | 3,216 |
| Mar 6, 2026 | 215.00 | 225.80 | 205.30 | 218.65 | 218.65 | 1.67% | 5,340 |
| Mar 5, 2026 | 205.45 | 216.15 | 202.00 | 215.05 | 215.05 | 4.44% | 2,316 |
| Mar 4, 2026 | 205.95 | 205.95 | 197.05 | 205.90 | 205.90 | -0.39% | 946 |
| Mar 2, 2026 | 207.00 | 207.00 | 199.00 | 206.70 | 206.70 | - | 674 |
| Feb 27, 2026 | 206.00 | 214.90 | 205.10 | 206.70 | 206.70 | - | 1,242 |
| Feb 26, 2026 | 209.95 | 209.95 | 199.30 | 206.70 | 206.70 | -0.10% | 2,841 |
| Feb 25, 2026 | 215.45 | 215.45 | 204.20 | 206.90 | 206.90 | - | 1,031 |
| Feb 24, 2026 | 199.00 | 208.00 | 191.25 | 206.90 | 206.90 | 3.97% | 2,830 |
| Feb 23, 2026 | 195.20 | 200.00 | 190.40 | 199.00 | 199.00 | -0.03% | 3,179 |
| Feb 20, 2026 | 193.75 | 200.00 | 188.00 | 199.05 | 199.05 | 2.74% | 4,623 |
| Feb 19, 2026 | 196.80 | 198.95 | 184.35 | 193.75 | 193.75 | -0.10% | 867 |
| Feb 18, 2026 | 189.50 | 194.80 | 188.00 | 193.95 | 193.95 | -0.44% | 477 |
| Feb 17, 2026 | 182.40 | 197.95 | 182.40 | 194.80 | 194.80 | 1.48% | 1,204 |
| Feb 16, 2026 | 185.65 | 193.95 | 176.40 | 191.95 | 191.95 | 3.39% | 996 |
| Feb 13, 2026 | 186.85 | 192.00 | 174.00 | 185.65 | 185.65 | 1.37% | 1,671 |
| Feb 12, 2026 | 182.80 | 183.40 | 166.00 | 183.15 | 183.15 | 4.84% | 1,237 |
| Feb 11, 2026 | 167.00 | 182.80 | 167.00 | 174.70 | 174.70 | 0.32% | 9,974 |
| Feb 10, 2026 | 168.40 | 174.95 | 163.40 | 174.15 | 174.15 | 1.28% | 1,020 |
| Feb 9, 2026 | 162.00 | 174.50 | 159.05 | 171.95 | 171.95 | 3.43% | 2,849 |
| Feb 6, 2026 | 165.00 | 168.00 | 165.00 | 166.25 | 166.25 | -1.63% | 101 |
| Feb 5, 2026 | 160.05 | 169.00 | 160.05 | 169.00 | 169.00 | 0.33% | 4,837 |
| Feb 4, 2026 | 175.00 | 175.00 | 158.80 | 168.45 | 168.45 | 0.93% | 4,674 |
| Feb 3, 2026 | 160.80 | 168.00 | 160.80 | 166.90 | 166.90 | 4.31% | 5,514 |
| Feb 2, 2026 | 150.00 | 160.80 | 145.55 | 160.00 | 160.00 | 4.44% | 27,266 |
| Feb 1, 2026 | 139.00 | 153.60 | 139.00 | 153.20 | 153.20 | 4.72% | 23,004 |
| Jan 30, 2026 | 133.35 | 146.30 | 133.35 | 146.30 | 146.30 | 4.24% | 612 |
| Jan 29, 2026 | 135.05 | 141.75 | 128.25 | 140.35 | 140.35 | 3.96% | 2,727 |
| Jan 28, 2026 | 122.55 | 135.45 | 122.55 | 135.00 | 135.00 | 4.65% | 47,024 |
| Jan 27, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 0.31% | 301 |
| Jan 23, 2026 | 128.60 | 128.65 | 116.45 | 128.60 | 128.60 | 4.94% | 5,435 |
| Jan 22, 2026 | 135.35 | 135.35 | 122.55 | 122.55 | 122.55 | -4.96% | 205 |
| Jan 21, 2026 | 120.20 | 128.95 | 117.00 | 128.95 | 128.95 | 4.97% | 209 |
| Jan 20, 2026 | 123.60 | 123.60 | 120.60 | 122.85 | 122.85 | -2.77% | 119 |
| Jan 19, 2026 | 130.30 | 137.00 | 126.35 | 126.35 | 126.35 | -5.00% | 40,080 |
| Jan 16, 2026 | 126.80 | 133.00 | 120.50 | 133.00 | 133.00 | 4.89% | 1,079 |
| Jan 14, 2026 | 128.00 | 128.00 | 126.80 | 126.80 | 126.80 | -0.94% | 109 |
| Jan 13, 2026 | 128.60 | 128.60 | 128.00 | 128.00 | 128.00 | - | 207 |
| Jan 12, 2026 | 134.45 | 134.45 | 128.00 | 128.00 | 128.00 | -4.80% | 100 |
| Jan 9, 2026 | 134.45 | 135.40 | 134.45 | 134.45 | 134.45 | -4.98% | 297 |
| Jan 8, 2026 | 145.10 | 145.10 | 141.50 | 141.50 | 141.50 | -3.41% | 5 |
| Jan 7, 2026 | 140.50 | 149.00 | 138.00 | 146.50 | 146.50 | 1.03% | 1,501 |
| Jan 6, 2026 | 140.60 | 145.00 | 140.60 | 145.00 | 145.00 | -1.06% | 2 |
| Jan 5, 2026 | 143.00 | 146.55 | 143.00 | 146.55 | 146.55 | 1.98% | 10 |
| Jan 2, 2026 | 148.20 | 148.20 | 142.00 | 143.70 | 143.70 | -3.04% | 4 |
| Jan 1, 2026 | 156.00 | 156.00 | 148.20 | 148.20 | 148.20 | -5.00% | 142 |
| Dec 31, 2025 | 148.20 | 156.00 | 148.20 | 156.00 | 156.00 | 4.98% | 116 |
| Dec 30, 2025 | 134.50 | 148.60 | 134.50 | 148.60 | 148.60 | 4.98% | 342 |
| Dec 29, 2025 | 148.00 | 149.00 | 141.55 | 141.55 | 141.55 | -5.00% | 24,004 |
| Dec 24, 2025 | 152.00 | 152.00 | 137.80 | 149.00 | 149.00 | 2.72% | 36,068 |
| Dec 23, 2025 | 155.05 | 159.50 | 145.00 | 145.05 | 145.05 | -4.57% | 19,543 |
| Dec 22, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4.50% | 10 |
| Dec 19, 2025 | 131.65 | 145.45 | 131.65 | 145.45 | 145.45 | 4.98% | 471 |
| Dec 18, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | -4.97% | 12 |
| Dec 17, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -4.99% | 30,006 |
| Dec 16, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -4.98% | 3 |
| Dec 15, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -5.00% | 3 |
| Dec 12, 2025 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | - | 301 |
| Dec 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 20 |
| Dec 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.87% | 11 |
| Dec 8, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - | 6 |
| Dec 5, 2025 | 157.50 | 162.10 | 155.00 | 162.10 | 162.10 | 2.92% | 209 |
| Dec 3, 2025 | 150.00 | 157.50 | 150.00 | 157.50 | 157.50 | 5.00% | 266 |
| Dec 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 515 |
| Dec 1, 2025 | 154.80 | 155.00 | 150.00 | 150.00 | 150.00 | 1.52% | 1,419 |
| Nov 28, 2025 | 148.05 | 148.05 | 147.00 | 147.75 | 147.75 | 4.79% | 2,217 |
| Nov 27, 2025 | 141.75 | 141.75 | 141.00 | 141.00 | 141.00 | 4.44% | 166 |