Dhruv Consultancy Services Limited (BOM:541302)
India
· Delayed Price · Currency is INR 33.00
+0.03 (0.09%)
At close: Mar 9, 2026
BOM:541302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 33.00 | 30.10 | 33.00 | 33.00 | 0.09% | 3,293 |
| Mar 6, 2026 | 32.15 | 33.45 | 32.00 | 32.97 | 32.97 | 5.07% | 341 |
| Mar 5, 2026 | 31.12 | 33.25 | 31.00 | 31.38 | 31.38 | -1.69% | 1,875 |
| Mar 4, 2026 | 31.00 | 32.99 | 29.67 | 31.92 | 31.92 | 5.45% | 9,152 |
| Mar 2, 2026 | 25.10 | 30.27 | 25.10 | 30.27 | 30.27 | 9.99% | 38,431 |
| Feb 27, 2026 | 27.80 | 27.90 | 26.25 | 27.52 | 27.52 | 1.62% | 2,264 |
| Feb 26, 2026 | 26.89 | 29.04 | 26.20 | 27.08 | 27.08 | -2.83% | 8,146 |
| Feb 25, 2026 | 27.90 | 28.30 | 27.15 | 27.87 | 27.87 | - | 6,802 |
| Feb 24, 2026 | 27.60 | 28.30 | 26.53 | 27.87 | 27.87 | 3.11% | 18,577 |
| Feb 23, 2026 | 26.15 | 27.90 | 25.80 | 27.03 | 27.03 | 3.52% | 37,993 |
| Feb 20, 2026 | 24.00 | 27.25 | 23.80 | 26.11 | 26.11 | 5.07% | 30,400 |
| Feb 19, 2026 | 24.50 | 25.00 | 24.12 | 24.85 | 24.85 | 0.81% | 25,495 |
| Feb 18, 2026 | 24.60 | 25.07 | 23.11 | 24.65 | 24.65 | -0.32% | 1,347 |
| Feb 17, 2026 | 25.00 | 26.25 | 24.20 | 24.73 | 24.73 | -1.59% | 6,831 |
| Feb 16, 2026 | 26.96 | 27.94 | 24.15 | 25.13 | 25.13 | -10.60% | 27,728 |
| Feb 13, 2026 | 28.82 | 28.82 | 24.70 | 28.11 | 28.11 | -2.46% | 17,925 |
| Feb 12, 2026 | 33.05 | 33.22 | 28.50 | 28.82 | 28.82 | -15.24% | 12,585 |
| Feb 11, 2026 | 35.00 | 35.19 | 34.00 | 34.00 | 34.00 | -3.00% | 1,591 |
| Feb 10, 2026 | 36.50 | 36.50 | 33.67 | 35.05 | 35.05 | 2.25% | 7,059 |
| Feb 9, 2026 | 34.06 | 34.31 | 33.20 | 34.28 | 34.28 | -3.08% | 351 |
| Feb 6, 2026 | 36.79 | 36.79 | 34.75 | 35.37 | 35.37 | 2.52% | 73 |
| Feb 5, 2026 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -2.27% | 1,017 |
| Feb 4, 2026 | 35.30 | 36.99 | 35.00 | 35.30 | 35.30 | 0.31% | 7,480 |
| Feb 3, 2026 | 36.50 | 36.50 | 35.00 | 35.19 | 35.19 | -1.07% | 7,699 |
| Feb 2, 2026 | 36.50 | 36.98 | 35.50 | 35.57 | 35.57 | -6.39% | 4,721 |
| Jan 30, 2026 | 38.30 | 38.30 | 38.00 | 38.00 | 38.00 | -0.11% | 65 |
| Jan 29, 2026 | 39.00 | 39.00 | 38.04 | 38.04 | 38.04 | -2.46% | 2,157 |
| Jan 28, 2026 | 38.82 | 39.26 | 38.50 | 39.00 | 39.00 | 1.25% | 3,635 |
| Jan 27, 2026 | 42.41 | 42.41 | 38.52 | 38.52 | 38.52 | -8.72% | 4,709 |
| Jan 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.45% | 100 |
| Jan 22, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.15% | 100 |
| Jan 21, 2026 | 42.15 | 42.57 | 41.25 | 41.25 | 41.25 | -2.39% | 265 |
| Jan 20, 2026 | 41.06 | 43.00 | 41.06 | 42.26 | 42.26 | -3.56% | 43,640 |
| Jan 19, 2026 | 43.70 | 43.82 | 42.71 | 43.82 | 43.82 | -0.63% | 18,460 |
| Jan 16, 2026 | 44.50 | 44.60 | 43.00 | 44.10 | 44.10 | -1.96% | 4,296 |
| Jan 14, 2026 | 44.50 | 45.07 | 44.10 | 44.98 | 44.98 | 0.18% | 499 |
| Jan 13, 2026 | 45.71 | 46.06 | 43.73 | 44.90 | 44.90 | -2.26% | 1,587 |
| Jan 12, 2026 | 44.55 | 46.30 | 43.07 | 45.94 | 45.94 | 4.89% | 19,354 |
| Jan 9, 2026 | 44.50 | 45.00 | 42.50 | 43.80 | 43.80 | 1.41% | 37,758 |
| Jan 8, 2026 | 45.17 | 45.17 | 42.95 | 43.19 | 43.19 | -5.16% | 2,928 |
| Jan 7, 2026 | 45.70 | 45.70 | 45.54 | 45.54 | 45.54 | -1.17% | 70 |
| Jan 6, 2026 | 47.99 | 47.99 | 44.50 | 46.08 | 46.08 | -4.00% | 1,171 |
| Jan 2, 2026 | 48.52 | 48.52 | 47.55 | 48.00 | 48.00 | -0.08% | 220 |
| Jan 1, 2026 | 48.71 | 48.71 | 48.04 | 48.04 | 48.04 | 1.16% | 100 |
| Dec 30, 2025 | 47.06 | 47.50 | 47.00 | 47.49 | 47.49 | 0.91% | 3,075 |
| Dec 29, 2025 | 48.60 | 48.60 | 46.80 | 47.06 | 47.06 | -1.96% | 982 |
| Dec 26, 2025 | 48.15 | 48.15 | 48.00 | 48.00 | 48.00 | - | 5 |
| Dec 24, 2025 | 48.05 | 49.08 | 48.00 | 48.00 | 48.00 | -0.58% | 1,518 |
| Dec 23, 2025 | 49.05 | 49.50 | 48.05 | 48.28 | 48.28 | -0.70% | 1,054 |
| Dec 22, 2025 | 49.15 | 52.15 | 48.20 | 48.62 | 48.62 | -2.62% | 2,387 |
| Dec 19, 2025 | 52.00 | 52.00 | 49.60 | 49.93 | 49.93 | -2.23% | 1,423 |
| Dec 18, 2025 | 48.15 | 57.75 | 48.15 | 51.07 | 51.07 | 3.17% | 130,631 |
| Dec 17, 2025 | 52.25 | 52.43 | 49.30 | 49.50 | 49.50 | -6.88% | 3,607 |
| Dec 16, 2025 | 48.20 | 54.31 | 47.25 | 53.16 | 53.16 | 9.43% | 64,488 |
| Dec 15, 2025 | 48.06 | 48.58 | 48.00 | 48.58 | 48.58 | 1.00% | 4 |
| Dec 12, 2025 | 48.10 | 49.23 | 47.81 | 48.10 | 48.10 | 0.21% | 893 |
| Dec 11, 2025 | 48.10 | 49.28 | 48.00 | 48.00 | 48.00 | -1.13% | 1,048 |
| Dec 10, 2025 | 49.05 | 49.45 | 47.40 | 48.55 | 48.55 | -1.32% | 114 |
| Dec 9, 2025 | 48.50 | 50.00 | 48.50 | 49.20 | 49.20 | 3.51% | 2,462 |
| Dec 8, 2025 | 49.70 | 49.70 | 47.35 | 47.53 | 47.53 | 0.47% | 5,658 |
| Dec 5, 2025 | 48.45 | 48.45 | 47.31 | 47.31 | 47.31 | -2.25% | 219 |
| Dec 4, 2025 | 48.00 | 48.40 | 47.75 | 48.40 | 48.40 | 0.56% | 939 |
| Dec 3, 2025 | 48.79 | 48.86 | 48.13 | 48.13 | 48.13 | -1.96% | 1,121 |
| Dec 2, 2025 | 51.69 | 52.00 | 48.96 | 49.09 | 49.09 | -5.98% | 2,218 |
| Dec 1, 2025 | 49.85 | 53.31 | 47.00 | 52.21 | 52.21 | 7.72% | 87,925 |
| Nov 28, 2025 | 45.00 | 50.80 | 45.00 | 48.47 | 48.47 | -0.27% | 201 |
| Nov 27, 2025 | 50.00 | 50.51 | 48.60 | 48.60 | 48.60 | -3.25% | 2,692 |
| Nov 26, 2025 | 48.29 | 50.80 | 48.23 | 50.23 | 50.23 | 5.41% | 603 |
| Nov 25, 2025 | 48.00 | 48.00 | 47.50 | 47.65 | 47.65 | -1.14% | 198 |
| Nov 24, 2025 | 49.84 | 49.84 | 48.20 | 48.20 | 48.20 | -2.82% | 45 |
| Nov 21, 2025 | 50.80 | 50.85 | 49.11 | 49.60 | 49.60 | 0.40% | 818 |
| Nov 20, 2025 | 50.21 | 50.21 | 49.40 | 49.40 | 49.40 | -3.14% | 707 |
| Nov 19, 2025 | 50.21 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 11 |
| Nov 18, 2025 | 50.22 | 50.22 | 50.00 | 50.00 | 50.00 | - | 164 |
| Nov 17, 2025 | 50.25 | 51.19 | 49.10 | 50.00 | 50.00 | -2.13% | 337 |
| Nov 14, 2025 | 48.50 | 51.09 | 48.40 | 51.09 | 51.09 | 3.95% | 1,984 |
| Nov 13, 2025 | 49.31 | 49.31 | 49.15 | 49.15 | 49.15 | -5.17% | 240 |
| Nov 12, 2025 | 50.15 | 52.50 | 50.15 | 51.83 | 51.83 | 3.23% | 268 |
| Nov 11, 2025 | 51.56 | 51.56 | 50.21 | 50.21 | 50.21 | -3.26% | 570 |
| Nov 10, 2025 | 50.05 | 51.90 | 49.47 | 51.90 | 51.90 | 4.91% | 8,347 |
| Nov 7, 2025 | 50.14 | 50.14 | 49.03 | 49.47 | 49.47 | -1.34% | 1,077 |
| Nov 6, 2025 | 52.00 | 52.00 | 50.14 | 50.14 | 50.14 | -3.58% | 1,098 |
| Nov 4, 2025 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 0.48% | 150 |
| Nov 3, 2025 | 53.40 | 53.40 | 51.70 | 51.75 | 51.75 | -3.09% | 61 |
| Oct 31, 2025 | 52.41 | 53.40 | 51.67 | 53.40 | 53.40 | -1.11% | 2,198 |
| Oct 30, 2025 | 53.70 | 54.00 | 53.25 | 54.00 | 54.00 | 0.93% | 203 |
| Oct 29, 2025 | 54.23 | 54.29 | 53.50 | 53.50 | 53.50 | -0.67% | 102 |
| Oct 28, 2025 | 49.10 | 54.20 | 49.10 | 53.86 | 53.86 | 3.94% | 2,625 |
| Oct 27, 2025 | 51.12 | 52.50 | 50.62 | 51.82 | 51.82 | 1.55% | 5,409 |
| Oct 24, 2025 | 51.50 | 51.89 | 51.03 | 51.03 | 51.03 | -0.22% | 669 |
| Oct 23, 2025 | 50.00 | 51.14 | 49.70 | 51.14 | 51.14 | 2.69% | 325 |
| Oct 21, 2025 | 49.85 | 51.00 | 49.80 | 49.80 | 49.80 | -0.10% | 1,779 |
| Oct 20, 2025 | 51.00 | 51.52 | 49.70 | 49.85 | 49.85 | -0.30% | 136 |
| Oct 17, 2025 | 50.11 | 50.11 | 49.50 | 50.00 | 50.00 | -1.48% | 3,683 |
| Oct 16, 2025 | 52.50 | 52.50 | 50.75 | 50.75 | 50.75 | -0.28% | 225 |
| Oct 15, 2025 | 51.90 | 51.96 | 50.60 | 50.89 | 50.89 | 0.75% | 395 |
| Oct 14, 2025 | 51.03 | 51.19 | 49.50 | 50.51 | 50.51 | -0.55% | 519 |
| Oct 13, 2025 | 52.03 | 52.03 | 50.79 | 50.79 | 50.79 | -0.43% | 432 |
| Oct 10, 2025 | 50.55 | 51.61 | 50.55 | 51.01 | 51.01 | -2.71% | 1,402 |
| Oct 9, 2025 | 53.00 | 53.00 | 52.00 | 52.43 | 52.43 | 0.54% | 871 |