Skip to main content
Dharan Infra-EPC Limited (NSE:DHARAN)
India flag India · Delayed Price · Currency is INR
0.150
-0.010 (-6.25%)
Apr 27, 2026, 3:58 PM IST

Dharan Infra-EPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.160.160.150.150.15-6.25%14,914,020
Apr 20, 20260.150.170.150.160.16-44,577,280
Apr 13, 20260.160.170.160.160.16-5.88%30,035,394
Apr 9, 20260.170.170.170.170.176.25%5,303,764
Apr 8, 20260.160.160.160.160.166.67%7,868,881
Apr 7, 20260.150.150.150.150.157.14%4,543,460
Apr 6, 20260.140.140.140.140.147.69%25,394,660
Apr 2, 20260.130.130.120.130.138.33%15,718,030
Apr 1, 20260.120.120.120.120.129.09%9,412,532
Mar 30, 20260.130.130.110.110.11-8.33%48,559,930
Mar 27, 20260.130.140.120.120.12-7.69%55,653,090
Mar 25, 20260.130.140.120.130.13-59,261,600
Mar 24, 20260.140.140.130.130.13-25,401,820
Mar 23, 20260.140.150.130.130.13-7.14%39,651,210
Mar 20, 20260.150.150.140.140.14-21,038,080
Mar 19, 20260.140.150.140.140.14-63,348,490
Mar 18, 20260.130.140.130.140.147.69%16,524,140
Mar 17, 20260.130.140.120.130.13-60,010,030
Mar 16, 20260.140.150.130.130.13-7.14%116,367,800
Mar 13, 20260.150.150.140.140.14-30,357,540
Mar 12, 20260.160.160.140.140.14-6.67%83,749,010
Mar 11, 20260.160.160.150.150.15-33,351,350
Mar 10, 20260.150.160.150.150.15-14,148,890
Mar 9, 20260.150.160.140.150.15-17,330,770
Mar 6, 20260.160.160.150.150.15-6.25%31,999,150
Mar 5, 20260.170.180.160.160.16-5.88%67,706,140
Mar 4, 20260.170.180.160.170.17-24,059,100
Mar 2, 20260.170.180.160.170.17-32,578,420
Feb 27, 20260.170.170.160.170.176.25%27,309,810
Feb 26, 20260.160.160.150.160.166.67%34,949,190
Feb 25, 20260.150.160.140.150.15-18,492,730
Feb 24, 20260.160.160.140.150.15-43,987,760
Feb 23, 20260.150.160.150.150.15-25,935,250
Feb 20, 20260.150.160.140.150.15-76,601,360
Feb 19, 20260.160.170.150.150.15-6.25%47,164,070
Feb 18, 20260.160.170.150.160.16-51,571,690
Feb 17, 20260.170.180.160.160.16-5.88%96,709,720
Feb 16, 20260.170.180.160.170.17-18,101,250
Feb 13, 20260.180.180.170.170.17-5.56%49,241,760
Feb 12, 20260.180.190.170.180.18-64,006,150
Feb 11, 20260.200.200.180.180.18-5.26%91,023,040
Feb 10, 20260.200.200.190.190.19-49,421,320
Feb 9, 20260.190.190.170.190.195.56%74,642,490
Feb 6, 20260.180.190.170.180.18-24,794,230
Feb 5, 20260.190.190.170.180.18-41,741,460
Feb 4, 20260.180.190.180.180.18-59,585,550
Feb 3, 20260.200.200.180.180.18-5.26%39,729,720
Feb 2, 20260.190.190.180.190.195.56%33,668,520
Feb 1, 20260.180.190.170.180.18-32,599,470
Jan 30, 20260.180.190.180.180.18-39,179,860
Jan 29, 20260.190.190.180.180.18-5.26%40,741,180
Jan 28, 20260.190.200.190.190.19-5.00%35,222,480
Jan 27, 20260.210.220.200.200.20-4.76%40,283,870
Jan 23, 20260.220.220.200.210.21-15,299,080
Jan 22, 20260.210.210.200.210.215.00%14,976,610
Jan 21, 20260.190.200.180.200.205.26%27,415,730
Jan 20, 20260.190.200.190.190.19-5.00%72,280,020
Jan 19, 20260.210.210.200.200.20-4.76%41,752,150
Jan 16, 20260.230.230.210.210.21-4.55%87,316,090
Jan 14, 20260.230.230.220.220.22-12,415,920
Jan 13, 20260.220.230.210.220.22-19,717,170
Jan 12, 20260.220.230.220.220.22-4.35%19,260,010
Jan 9, 20260.250.250.230.230.23-4.17%59,145,930
Jan 8, 20260.250.250.240.240.24-39,334,040
Jan 7, 20260.240.240.240.240.244.35%29,351,650
Jan 6, 20260.230.230.230.230.234.55%3,135,735
Jan 5, 20260.220.230.210.220.22-53,454,230
Jan 2, 20260.220.230.210.220.22-68,091,950
Jan 1, 20260.220.230.220.220.22-4.35%47,430,530
Dec 31, 20250.230.250.230.230.23-4.17%77,495,260
Dec 30, 20250.240.250.240.240.24-4.00%56,924,340
Dec 29, 20250.250.260.250.250.25-3.85%23,580,310
Dec 26, 20250.270.280.260.260.26-3.70%32,094,980
Dec 24, 20250.250.270.250.270.273.85%55,303,560
Dec 23, 20250.260.260.260.260.26-3.70%12,427,650
Dec 22, 20250.280.290.270.270.27-3.57%35,381,300
Dec 19, 20250.260.280.260.280.283.70%19,911,890
Dec 18, 20250.270.280.270.270.27-3.57%47,128,880
Dec 17, 20250.280.280.280.280.28-3.45%16,221,520
Dec 16, 20250.290.290.290.290.29-3.33%31,076,010
Dec 15, 20250.310.310.290.300.30-93,747,860
Dec 12, 20250.280.300.280.300.303.45%83,941,120
Dec 11, 20250.290.300.290.290.29-3.33%18,162,040
Dec 10, 20250.300.310.300.300.30-3.23%50,908,260
Dec 9, 20250.320.320.310.310.31-3.13%40,361,620
Dec 8, 20250.350.350.320.320.32-5.88%53,417,020
Dec 5, 20250.320.340.310.340.343.03%41,455,240
Dec 4, 20250.340.350.330.330.33-5.71%57,254,840
Dec 3, 20250.370.380.350.350.35-5.41%31,069,530
Dec 2, 20250.370.380.360.370.37-18,848,130
Dec 1, 20250.360.370.350.370.372.78%18,522,110
Nov 28, 20250.370.380.350.360.36-2.70%20,185,310
Nov 27, 20250.380.390.360.370.37-2.63%21,240,980
Nov 26, 20250.390.400.380.380.38-2.56%14,297,220
Nov 25, 20250.390.400.380.390.39-14,001,220
Nov 24, 20250.400.400.390.390.39-8,639,466
Nov 21, 20250.400.410.380.390.39-4.88%40,801,970
Nov 20, 20250.430.440.400.410.41-4.65%33,420,050
Nov 19, 20250.450.460.430.430.43-4.44%15,078,700
Nov 18, 20250.460.470.440.450.45-2.17%14,951,050