Dhruv Consultancy Services Ltd. DHRUV
NSE · Hindistan · Endüstriyel Hizmetler
INR 19,74-0,34 (-%1,69)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |