Dhariwal Corp Limited (NSE:DHARIWAL)
India
· Delayed Price · Currency is INR 41.15
+1.50 (3.78%)
At close: Apr 28, 2026
Dhariwal Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.35 | 41.75 | 39.50 | 40.00 | 40.00 | -2.79% | 231,000 |
| Apr 28, 2026 | 41.50 | 41.60 | 39.00 | 41.15 | 41.15 | 3.78% | 204,000 |
| Apr 27, 2026 | 37.95 | 39.65 | 37.85 | 39.65 | 39.65 | 4.89% | 138,000 |
| Apr 24, 2026 | 38.05 | 38.90 | 36.05 | 37.80 | 37.80 | -0.26% | 156,000 |
| Apr 23, 2026 | 37.40 | 37.95 | 37.00 | 37.90 | 37.90 | 1.20% | 63,000 |
| Apr 22, 2026 | 38.45 | 38.45 | 36.65 | 37.45 | 37.45 | -2.22% | 60,000 |
| Apr 21, 2026 | 38.30 | 39.60 | 38.00 | 38.30 | 38.30 | -1.54% | 33,000 |
| Apr 20, 2026 | 39.00 | 39.85 | 38.60 | 38.90 | 38.90 | -2.63% | 30,000 |
| Apr 17, 2026 | 39.60 | 40.00 | 39.60 | 39.95 | 39.95 | 1.91% | 30,000 |
| Apr 16, 2026 | 37.60 | 39.20 | 37.60 | 39.20 | 39.20 | 1.42% | 57,000 |
| Apr 15, 2026 | 38.90 | 38.90 | 37.70 | 38.65 | 38.65 | -0.39% | 30,000 |
| Apr 13, 2026 | 41.00 | 41.00 | 38.45 | 38.80 | 38.80 | -3.00% | 48,000 |
| Apr 10, 2026 | 40.00 | 41.20 | 39.80 | 40.00 | 40.00 | 0.63% | 39,000 |
| Apr 9, 2026 | 41.20 | 41.20 | 39.35 | 39.75 | 39.75 | 1.27% | 198,000 |
| Apr 8, 2026 | 36.00 | 39.25 | 36.00 | 39.25 | 39.25 | 4.95% | 39,000 |
| Apr 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.96% | 147,000 |
| Apr 6, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -4.95% | 18,000 |
| Apr 2, 2026 | 41.75 | 41.75 | 41.40 | 41.40 | 41.40 | -4.94% | 264,000 |
| Apr 1, 2026 | 44.60 | 44.70 | 41.70 | 43.55 | 43.55 | -0.57% | 72,000 |
| Mar 30, 2026 | 43.05 | 45.20 | 43.05 | 43.80 | 43.80 | -2.23% | 171,000 |
| Mar 27, 2026 | 45.30 | 46.40 | 43.05 | 44.80 | 44.80 | -1.10% | 768,000 |
| Mar 25, 2026 | 43.40 | 46.75 | 42.75 | 45.30 | 45.30 | 0.67% | 354,000 |
| Mar 24, 2026 | 44.50 | 45.25 | 41.05 | 45.00 | 45.00 | 4.41% | 396,000 |
| Mar 23, 2026 | 40.85 | 45.00 | 40.85 | 43.10 | 43.10 | 0.23% | 174,000 |
| Mar 20, 2026 | 39.10 | 43.00 | 39.10 | 43.00 | 43.00 | 4.50% | 30,000 |
| Mar 19, 2026 | 41.60 | 41.60 | 39.55 | 41.15 | 41.15 | -1.08% | 42,000 |
| Mar 18, 2026 | 42.90 | 43.65 | 41.60 | 41.60 | 41.60 | - | 84,000 |
| Mar 17, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | 4.92% | 150,000 |
| Mar 16, 2026 | 39.50 | 39.65 | 39.50 | 39.65 | 39.65 | 4.89% | 57,000 |
| Mar 13, 2026 | 36.00 | 37.80 | 35.00 | 37.80 | 37.80 | 5.00% | 105,000 |
| Mar 12, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -4.89% | 141,000 |
| Mar 11, 2026 | 37.30 | 39.00 | 37.30 | 37.85 | 37.85 | -3.57% | 93,000 |
| Mar 10, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -4.96% | 9,000 |
| Mar 9, 2026 | 41.60 | 41.60 | 41.30 | 41.30 | 41.30 | -4.95% | 24,000 |
| Mar 6, 2026 | 42.35 | 45.00 | 42.35 | 43.45 | 43.45 | -2.47% | 93,000 |
| Mar 5, 2026 | 48.20 | 48.30 | 43.70 | 44.55 | 44.55 | -3.15% | 162,000 |
| Mar 4, 2026 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | 4.90% | 150,000 |
| Mar 2, 2026 | 43.70 | 43.85 | 43.50 | 43.85 | 43.85 | 4.90% | 183,000 |
| Feb 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -47.39% | 42,000 |
| Feb 26, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 40.97 | 1.99% | 339,000 |
| Feb 25, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 40.18 | 1.96% | 249,000 |
| Feb 24, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 39.40 | 1.93% | 27,000 |
| Feb 23, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 38.65 | 1.97% | 93,000 |
| Feb 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 37.91 | 1.94% | 27,000 |
| Feb 19, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 37.18 | 1.98% | 21,000 |
| Feb 18, 2026 | 68.95 | 70.70 | 68.95 | 70.70 | 36.46 | 1.95% | 63,000 |
| Feb 17, 2026 | 69.25 | 69.35 | 69.25 | 69.35 | 35.77 | -1.84% | 42,000 |
| Feb 16, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 36.44 | -1.94% | 90,000 |
| Feb 13, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 37.16 | -1.97% | 3,000 |
| Feb 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 37.91 | -1.93% | 6,000 |
| Feb 11, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 38.65 | -1.96% | 42,000 |
| Feb 10, 2026 | 78.00 | 78.00 | 76.45 | 76.45 | 39.43 | -1.99% | 36,000 |
| Feb 9, 2026 | 80.15 | 80.15 | 78.00 | 78.00 | 40.23 | -0.89% | 60,000 |
| Feb 6, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 40.59 | 1.94% | 3,000 |
| Feb 5, 2026 | 75.21 | 77.20 | 75.21 | 77.20 | 39.81 | 1.51% | 24,000 |
| Feb 4, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 39.22 | -2.00% | 102,000 |
| Feb 3, 2026 | 78.80 | 79.00 | 77.60 | 77.60 | 40.02 | -1.52% | 39,000 |
| Feb 2, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 40.64 | -1.99% | 39,000 |
| Feb 1, 2026 | 82.60 | 82.60 | 80.02 | 80.40 | 41.46 | -1.23% | 27,000 |
| Jan 30, 2026 | 79.63 | 81.40 | 79.62 | 81.40 | 41.98 | 1.50% | 93,000 |
| Jan 29, 2026 | 78.96 | 80.40 | 78.69 | 80.20 | 41.36 | 1.28% | 144,000 |
| Jan 28, 2026 | 78.00 | 79.70 | 78.00 | 79.19 | 40.84 | 1.12% | 108,000 |
| Jan 27, 2026 | 78.20 | 79.20 | 78.20 | 78.31 | 40.39 | -0.29% | 30,000 |
| Jan 23, 2026 | 75.61 | 78.54 | 75.61 | 78.54 | 40.51 | 2.00% | 81,000 |
| Jan 22, 2026 | 75.57 | 77.00 | 75.57 | 77.00 | 39.71 | -0.14% | 123,000 |
| Jan 21, 2026 | 76.40 | 78.00 | 74.42 | 77.11 | 39.77 | -0.32% | 39,000 |
| Jan 20, 2026 | 74.39 | 78.09 | 72.40 | 77.36 | 39.90 | 3.99% | 195,000 |
| Jan 19, 2026 | 68.73 | 74.64 | 68.73 | 74.39 | 38.37 | 4.64% | 180,000 |
| Jan 16, 2026 | 67.00 | 72.89 | 67.00 | 71.09 | 36.66 | 1.89% | 141,000 |
| Jan 14, 2026 | 69.80 | 69.95 | 68.98 | 69.77 | 35.98 | 3.56% | 51,000 |
| Jan 13, 2026 | 63.00 | 67.56 | 63.00 | 67.37 | 34.74 | 3.65% | 33,000 |
| Jan 12, 2026 | 66.00 | 66.00 | 63.54 | 65.00 | 33.52 | -2.81% | 75,000 |
| Jan 9, 2026 | 70.20 | 70.20 | 66.88 | 66.88 | 34.49 | -5.00% | 120,000 |
| Jan 8, 2026 | 70.02 | 70.40 | 69.90 | 70.40 | 36.31 | -3.57% | 9,000 |
| Jan 7, 2026 | 73.22 | 73.80 | 70.00 | 73.01 | 37.65 | 0.91% | 72,000 |
| Jan 6, 2026 | 68.00 | 73.20 | 66.33 | 72.35 | 37.31 | 3.62% | 366,000 |
| Jan 5, 2026 | 74.20 | 74.20 | 68.60 | 69.82 | 36.01 | -3.30% | 177,000 |
| Jan 2, 2026 | 74.98 | 74.98 | 72.20 | 72.20 | 37.24 | -2.00% | 51,000 |
| Jan 1, 2026 | 72.24 | 73.67 | 72.24 | 73.67 | 37.99 | 1.99% | 171,000 |
| Dec 31, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 37.25 | 1.99% | 111,000 |
| Dec 30, 2025 | 71.00 | 71.20 | 70.82 | 70.82 | 36.52 | 0.88% | 93,000 |
| Dec 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 36.20 | - | 156,000 |
| Dec 26, 2025 | 72.70 | 72.70 | 70.20 | 70.20 | 36.20 | -1.96% | 108,000 |
| Dec 24, 2025 | 71.60 | 71.60 | 71.56 | 71.60 | 36.93 | 1.99% | 135,000 |
| Dec 23, 2025 | 69.34 | 70.38 | 67.64 | 70.20 | 36.20 | 1.74% | 228,000 |
| Dec 22, 2025 | 70.24 | 70.24 | 69.00 | 69.00 | 35.59 | 0.17% | 72,000 |
| Dec 19, 2025 | 68.48 | 68.88 | 66.18 | 68.88 | 35.52 | 2.00% | 222,000 |
| Dec 18, 2025 | 67.53 | 67.53 | 64.89 | 67.53 | 34.83 | 1.99% | 156,000 |
| Dec 17, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 34.15 | 1.99% | 33,000 |
| Dec 16, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 33.48 | 2.00% | 54,000 |
| Dec 15, 2025 | 63.65 | 63.65 | 63.64 | 63.65 | 32.83 | 1.99% | 48,000 |
| Dec 12, 2025 | 59.97 | 62.41 | 59.97 | 62.41 | 32.19 | 1.99% | 771,000 |
| Dec 11, 2025 | 61.19 | 61.19 | 61.19 | 61.19 | 31.56 | -1.99% | 24,000 |
| Dec 10, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 32.20 | -1.99% | 6,000 |
| Dec 9, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 32.85 | -1.98% | 36,000 |
| Dec 8, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 33.52 | -1.99% | 3,000 |
| Dec 4, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 34.20 | -2.00% | 12,000 |
| Dec 3, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 34.89 | -2.00% | 3,000 |
| Dec 2, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 35.61 | -2.00% | 30,000 |
| Dec 1, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 36.33 | -1.99% | 48,000 |