Dhruv Consultancy Services Limited (BOM:541302)
India
· Delayed Price · Currency is INR 35.91
+0.15 (0.42%)
At close: Apr 28, 2026
BOM:541302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.76 | 36.09 | 35.50 | 35.91 | 35.91 | 0.42% | 644 |
| Apr 27, 2026 | 35.75 | 36.80 | 35.75 | 35.76 | 35.76 | 2.03% | 1,680 |
| Apr 24, 2026 | 36.36 | 36.36 | 35.00 | 35.05 | 35.05 | -3.12% | 306 |
| Apr 23, 2026 | 36.10 | 36.96 | 35.70 | 36.18 | 36.18 | 0.08% | 22 |
| Apr 22, 2026 | 36.78 | 36.89 | 35.88 | 36.15 | 36.15 | -2.01% | 413 |
| Apr 21, 2026 | 36.50 | 38.00 | 35.12 | 36.89 | 36.89 | 1.07% | 2,341 |
| Apr 20, 2026 | 37.09 | 37.62 | 35.11 | 36.50 | 36.50 | -1.14% | 1,371 |
| Apr 17, 2026 | 35.48 | 37.09 | 35.48 | 36.92 | 36.92 | 4.06% | 4,705 |
| Apr 16, 2026 | 36.00 | 37.00 | 34.81 | 35.48 | 35.48 | 0.57% | 2,462 |
| Apr 15, 2026 | 34.40 | 35.28 | 33.50 | 35.28 | 35.28 | 5.00% | 2,491 |
| Apr 13, 2026 | 33.75 | 34.17 | 33.50 | 33.60 | 33.60 | -4.14% | 12,260 |
| Apr 10, 2026 | 34.64 | 36.30 | 33.11 | 35.05 | 35.05 | 0.69% | 1,224 |
| Apr 9, 2026 | 35.87 | 37.00 | 34.77 | 34.81 | 34.81 | -4.89% | 927 |
| Apr 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.99% | 60 |
| Apr 7, 2026 | 34.85 | 35.09 | 34.47 | 34.86 | 34.86 | 9.28% | 213 |
| Apr 6, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 10.00% | 123 |
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 6.23% | 1 |
| Apr 1, 2026 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | 0.78% | 3 |
| Mar 30, 2026 | 27.00 | 28.70 | 26.50 | 27.09 | 27.09 | -0.40% | 856 |
| Mar 27, 2026 | 29.00 | 30.00 | 27.20 | 27.20 | 27.20 | -8.88% | 6,950 |
| Mar 25, 2026 | 27.70 | 30.59 | 27.70 | 29.85 | 29.85 | 1.08% | 2,057 |
| Mar 24, 2026 | 30.72 | 30.80 | 28.50 | 29.53 | 29.53 | -3.87% | 2,026 |
| Mar 23, 2026 | 29.34 | 30.98 | 28.12 | 30.72 | 30.72 | 0.62% | 1,264 |
| Mar 20, 2026 | 30.60 | 30.90 | 30.50 | 30.53 | 30.53 | 2.11% | 5,016 |
| Mar 19, 2026 | 30.00 | 30.77 | 29.90 | 29.90 | 29.90 | 0.30% | 238 |
| Mar 18, 2026 | 30.15 | 30.50 | 29.00 | 29.81 | 29.81 | 1.36% | 450 |
| Mar 17, 2026 | 30.00 | 30.55 | 29.35 | 29.41 | 29.41 | -1.97% | 1,907 |
| Mar 16, 2026 | 30.26 | 30.26 | 29.89 | 30.00 | 30.00 | 0.47% | 8,693 |
| Mar 13, 2026 | 29.60 | 30.80 | 29.60 | 29.86 | 29.86 | -1.74% | 3,234 |
| Mar 12, 2026 | 29.00 | 30.72 | 29.00 | 30.39 | 30.39 | -1.33% | 1,588 |
| Mar 11, 2026 | 31.50 | 31.60 | 30.80 | 30.80 | 30.80 | 2.05% | 641 |
| Mar 10, 2026 | 30.91 | 32.30 | 30.07 | 30.18 | 30.18 | -8.55% | 1,377 |
| 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 |