Dhruv Consultancy Services Ltd. DHRUV
NSE · India · Industrial Services
INR 19.74-0.34 (-1.69%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 20.08 | -3.88% | INR 20.87 | INR 21.89 | INR 19.96 | 8.04K |
| 2026-09-29 | INR 20.89 | -2.38% | INR 20.90 | INR 20.90 | INR 20.33 | 12.63K |
| 2026-09-28 | INR 21.40 | -0.47% | INR 22.23 | INR 22.23 | INR 20.52 | 2.16K |
| 2026-09-25 | INR 21.50 | +2.67% | INR 21.00 | INR 21.90 | INR 21.00 | 5.86K |
| 2026-09-24 | INR 20.94 | -0.62% | INR 21.40 | INR 22.00 | INR 20.87 | 4.79K |
| 2026-09-23 | INR 21.07 | -2.32% | INR 21.99 | INR 22.55 | INR 20.75 | 12.97K |
| 2026-09-22 | INR 21.57 | +2.96% | INR 21.79 | INR 21.79 | INR 20.70 | 5.22K |
| 2026-09-21 | INR 20.95 | -2.10% | INR 21.00 | INR 21.90 | INR 20.75 | 4.72K |
| 2026-09-18 | INR 21.40 | -1.34% | INR 21.00 | INR 22.77 | INR 21.00 | 14.05K |
| 2026-09-17 | INR 21.69 | +1.07% | INR 21.04 | INR 22.53 | INR 20.50 | 7.35K |
| 2026-09-16 | INR 21.46 | -3.07% | INR 21.76 | INR 22.88 | INR 21.04 | 10.60K |
| 2026-09-15 | INR 22.14 | +1.37% | INR 22.00 | INR 22.93 | INR 21.50 | 3.78K |
| 2026-09-11 | INR 21.84 | -4.17% | INR 23.48 | INR 23.48 | INR 21.66 | 16.61K |
| 2026-09-10 | INR 22.79 | -0.91% | INR 24.05 | INR 24.12 | INR 22.63 | 1.90K |
| 2026-09-09 | INR 23.00 | -1.71% | INR 23.00 | INR 24.05 | INR 23.00 | 1.94K |
| 2026-09-08 | INR 23.40 | +2.63% | INR 22.80 | INR 23.40 | INR 22.80 | 391 |
| 2026-09-07 | INR 22.80 | +2.15% | INR 23.00 | INR 23.39 | INR 22.32 | 6.74K |
| 2026-09-04 | INR 22.32 | -4.82% | INR 23.45 | INR 23.45 | INR 22.29 | 7.20K |
| 2026-09-03 | INR 23.45 | +0.21% | INR 23.05 | INR 23.84 | INR 22.50 | 3.93K |
| 2026-09-02 | INR 23.40 | -0.43% | INR 23.50 | INR 23.85 | INR 23.01 | 4.90K |
| 2026-09-01 | INR 23.50 | 0.00% | INR 23.73 | INR 23.84 | INR 22.90 | 4.49K |
| 2026-08-31 | INR 23.50 | +1.21% | INR 23.88 | INR 23.88 | INR 23.22 | 6.29K |
| 2026-08-28 | INR 23.22 | -4.05% | INR 24.20 | INR 24.47 | INR 23.10 | 7.21K |
| 2026-08-27 | INR 24.20 | -1.22% | INR 24.60 | INR 24.60 | INR 23.78 | 5.56K |
| 2026-08-26 | INR 24.50 | +4.39% | INR 23.47 | INR 24.62 | INR 23.47 | 5.48K |
| 2026-08-25 | INR 23.47 | +0.99% | INR 24.38 | INR 24.40 | INR 22.60 | 7.17K |
| 2026-08-24 | INR 23.24 | -4.56% | INR 24.48 | INR 25.49 | INR 23.15 | 17.96K |
| 2026-08-21 | INR 24.35 | -3.72% | INR 25.00 | INR 25.27 | INR 24.05 | 8.23K |
| 2026-08-20 | INR 25.29 | -1.29% | INR 24.75 | INR 25.95 | INR 24.75 | 10.50K |
| 2026-08-19 | INR 25.62 | +2.89% | INR 26.00 | INR 26.13 | INR 24.03 | 6.36K |
| 2026-08-18 | INR 24.90 | -0.95% | INR 26.31 | INR 26.31 | INR 24.31 | 2.89K |
| 2026-08-17 | INR 25.14 | +4.88% | INR 23.10 | INR 25.16 | INR 23.10 | 15.02K |
| 2026-08-14 | INR 23.97 | +1.44% | INR 24.50 | INR 24.79 | INR 23.00 | 10.31K |
| 2026-08-13 | INR 23.63 | +1.99% | INR 23.45 | INR 24.10 | INR 22.02 | 27.19K |
| 2026-08-12 | INR 23.17 | -4.18% | INR 23.80 | INR 25.30 | INR 23.00 | 4.57K |
| 2026-08-11 | INR 24.18 | -0.04% | INR 24.69 | INR 25.35 | INR 23.70 | 2.12K |
| 2026-08-10 | INR 24.19 | +0.25% | INR 24.12 | INR 24.98 | INR 24.12 | 1.98K |
| 2026-08-07 | INR 24.13 | -2.39% | INR 24.84 | INR 24.84 | INR 23.60 | 5.03K |
| 2026-08-06 | INR 24.72 | -2.68% | INR 25.35 | INR 25.35 | INR 24.55 | 1.82K |
| 2026-08-05 | INR 25.40 | -0.35% | INR 25.61 | INR 25.61 | INR 24.90 | 2.79K |
| 2026-08-04 | INR 25.49 | +3.83% | INR 24.55 | INR 25.70 | INR 24.55 | 582 |
| 2026-08-03 | INR 24.55 | -0.16% | INR 24.60 | INR 24.60 | INR 24.30 | 1.19K |
| 2026-07-31 | INR 24.59 | -0.32% | INR 24.67 | INR 24.80 | INR 23.50 | 6.18K |
| 2026-07-30 | INR 24.67 | -0.04% | INR 24.70 | INR 24.70 | INR 24.30 | 1.49K |
| 2026-07-29 | INR 24.68 | +3.83% | INR 24.00 | INR 24.80 | INR 23.80 | 1.20K |
| 2026-07-28 | INR 23.77 | -0.92% | INR 24.00 | INR 24.90 | INR 23.50 | 4.62K |
| 2026-07-27 | INR 23.99 | -2.04% | INR 24.30 | INR 25.40 | INR 23.80 | 11.67K |
| 2026-07-24 | INR 24.49 | -1.09% | INR 24.75 | INR 25.95 | INR 23.61 | 8.72K |
| 2026-07-23 | INR 24.76 | -2.90% | INR 25.00 | INR 26.50 | INR 24.25 | 4.80K |
| 2026-07-22 | INR 25.50 | -0.31% | INR 25.56 | INR 26.80 | INR 25.00 | 3.14K |
| 2026-07-21 | INR 25.58 | -1.43% | INR 24.71 | INR 26.90 | INR 24.71 | 492 |
| 2026-07-20 | INR 25.95 | +2.45% | INR 25.33 | INR 26.20 | INR 24.55 | 5.23K |
| 2026-07-17 | INR 25.33 | -2.28% | INR 26.00 | INR 26.50 | INR 25.00 | 7.24K |
| 2026-07-16 | INR 25.92 | -4.67% | INR 26.90 | INR 27.00 | INR 25.90 | 3.91K |
| 2026-07-15 | INR 27.19 | +1.08% | INR 26.90 | INR 27.39 | INR 25.70 | 3.68K |
| 2026-07-14 | INR 26.90 | -0.07% | INR 26.90 | INR 27.80 | INR 26.90 | 5.63K |
| 2026-07-13 | INR 26.92 | +2.55% | INR 26.90 | INR 27.10 | INR 26.90 | 3.34K |
| 2026-07-10 | INR 26.25 | -0.08% | INR 26.27 | INR 27.00 | INR 25.80 | 10.53K |
| 2026-07-09 | INR 26.27 | +5.00% | INR 26.27 | INR 26.27 | INR 26.27 | 4.28K |
| 2026-07-08 | INR 25.02 | -2.27% | INR 26.24 | INR 26.24 | INR 24.50 | 12.52K |
| 2026-07-07 | INR 25.60 | -2.66% | INR 26.17 | INR 27.40 | INR 25.60 | 6.47K |
| 2026-07-06 | INR 26.30 | +1.15% | INR 26.99 | INR 27.00 | INR 25.75 | 8.28K |
| 2026-07-03 | INR 26.00 | -4.17% | INR 27.00 | INR 27.50 | INR 26.00 | 19.14K |
| 2026-07-02 | INR 27.13 | +0.44% | INR 28.30 | INR 28.30 | INR 26.60 | 3.88K |
| 2026-07-01 | INR 27.01 | -1.67% | INR 27.74 | INR 28.84 | INR 26.50 | 5.06K |
| 2026-06-30 | INR 27.47 | -3.07% | INR 28.00 | INR 28.32 | INR 27.25 | 2.05K |
| 2026-06-29 | INR 28.34 | +0.57% | INR 28.32 | INR 29.25 | INR 27.50 | 1.35K |
| 2026-06-26 | INR 28.18 | 0.00% | INR 28.18 | INR 28.18 | INR 28.18 | 0 |
| 2026-06-25 | INR 28.18 | -1.30% | INR 28.49 | INR 28.49 | INR 28.00 | 2.14K |
| 2026-06-24 | INR 28.55 | -2.89% | INR 28.01 | INR 30.15 | INR 28.01 | 3.38K |
| 2026-06-23 | INR 29.40 | +2.80% | INR 29.85 | INR 29.99 | INR 28.50 | 97.73K |
| 2026-06-22 | INR 28.60 | +4.30% | INR 28.75 | INR 28.79 | INR 28.50 | 15.22K |
| 2026-06-19 | INR 27.42 | -0.51% | INR 28.11 | INR 28.93 | INR 26.56 | 7.89K |
| 2026-06-18 | INR 27.56 | -1.96% | INR 27.85 | INR 28.25 | INR 27.54 | 1.47K |
| 2026-06-17 | INR 28.11 | +2.26% | INR 27.85 | INR 28.12 | INR 27.85 | 1.86K |
| 2026-06-16 | INR 27.49 | -0.25% | INR 28.11 | INR 28.90 | INR 27.20 | 38.73K |
| 2026-06-15 | INR 27.56 | -0.43% | INR 27.55 | INR 29.06 | INR 27.00 | 30.62K |
| 2026-06-12 | INR 27.68 | -3.18% | INR 28.73 | INR 28.99 | INR 27.27 | 5.67K |
| 2026-06-11 | INR 28.59 | +3.96% | INR 27.50 | INR 28.87 | INR 27.50 | 9.63K |
| 2026-06-10 | INR 27.50 | -0.04% | INR 27.51 | INR 27.97 | INR 27.00 | 3.78K |
| 2026-06-09 | INR 27.51 | -3.47% | INR 28.45 | INR 29.67 | INR 27.50 | 27.64K |
| 2026-06-08 | INR 28.50 | -0.63% | INR 29.99 | INR 29.99 | INR 28.50 | 6.97K |
| 2026-06-05 | INR 28.68 | +4.06% | INR 28.80 | INR 28.93 | INR 28.00 | 11.60K |
| 2026-06-04 | INR 27.56 | -1.92% | INR 27.20 | INR 28.00 | INR 27.20 | 8.19K |
| 2026-06-03 | INR 28.10 | -0.99% | INR 29.49 | INR 29.49 | INR 28.00 | 4.03K |
| 2026-06-02 | INR 28.38 | -4.86% | INR 28.40 | INR 29.10 | INR 28.35 | 11.83K |
| 2026-06-01 | INR 29.83 | -4.97% | INR 31.54 | INR 31.54 | INR 29.83 | 10.27K |
| 2026-05-29 | INR 31.39 | +4.63% | INR 29.70 | INR 31.50 | INR 29.70 | 9.39K |
| 2026-05-28 | INR 30.00 | 0.00% | INR 30.00 | INR 30.00 | INR 30.00 | 0 |
| 2026-05-27 | INR 30.00 | -2.91% | INR 30.60 | INR 30.60 | INR 29.41 | 7.25K |