Dhruv Consultancy Services Limited - DHRUV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	54.3	53.48	53.48	54.77	52.83	10,652
October 29, 2025	54	53.5	53.5	56.15	52.9	17,385
October 28, 2025	50.7	53.54	53.54	54.6	50.7	14,614
October 27, 2025	51.99	51.23	51.23	52.4	50.51	11,753
October 24, 2025	51.8	51.69	51.69	51.9	50.5	5,283
October 23, 2025	51.9	51.03	51.03	51.9	48.9	7,950
October 21, 2025	51.25	50.04	50.04	51.25	49.5	4,425
October 20, 2025	50.15	49.26	49.26	51.9	49.1	3,351
October 17, 2025	51.69	49.91	49.91	51.7	49	16,005
October 16, 2025	50.52	50.1	50.1	51.65	50.1	7,250
October 15, 2025	52.5	50.52	50.52	52.5	50.2	19,267
October 14, 2025	52.4	50.82	50.82	52.4	50.05	9,718
October 13, 2025	51.1	51.6	51.6	52.49	51.1	6,751
October 10, 2025	52.26	51.01	51.01	52.8	51	17,949
October 09, 2025	52.7	52.12	52.12	53.2	51.99	6,017
October 08, 2025	51.19	52.1	52.1	52.49	51.19	25,317
October 07, 2025	52.7	51.18	51.18	52.7	50.5	12,967
October 06, 2025	52.9	51.17	51.17	52.97	50.68	12,161
October 03, 2025	52.6	52.27	52.27	52.95	51	21,964
October 01, 2025	52.01	52.58	52.58	53.4	50.67	2,053
September 30, 2025	53.59	52.27	52.27	53.6	51.4	4,653
September 29, 2025	53.42	52.39	52.39	53.43	51.7	8,586
September 26, 2025	56.49	53.42	53.42	56.49	53.16	18,378
September 25, 2025	57.9	55.52	55.52	57.9	55.11	11,119
September 24, 2025	57.5	56.25	56.25	57.5	55.5	6,164
September 23, 2025	57.88	56.11	56.11	57.88	55.7	19,107
September 22, 2025	57.8	57.26	57.26	59	54.32	67,270
September 19, 2025	55.5	56.23	56.23	56.5	55.49	14,400
September 18, 2025	57.5	55.53	55.53	58.79	54.78	141,700
September 17, 2025	59.2	57.67	57.67	59.2	57.1	7,063
September 16, 2025	59.04	57.08	57.08	59.67	56.07	36,894
September 15, 2025	57	59.03	59.03	59.54	57	18,780
September 12, 2025	58.99	56.71	56.71	59	56	66,938
September 11, 2025	58.24	58.87	58.87	59.5	57.62	12,559
September 10, 2025	58.51	58.24	58.24	59.5	57.55	3,922
September 09, 2025	58.79	58.44	58.44	61.24	57.81	22,771
September 08, 2025	58.92	58.33	58.33	60.84	56.5	8,828
September 05, 2025	56.5	58.89	58.89	59.98	55.65	10,275
September 04, 2025	59.95	58.48	58.48	59.95	58.21	1,726
September 03, 2025	59.75	59.5	59.5	60	59	25,014
September 02, 2025	62.7	59.82	59.82	62.7	59.56	43,017
September 01, 2025	62.89	62.7	62.7	62.89	60.25	13,007
August 29, 2025	63	62.89	62.89	63.43	60.1	5,045
August 28, 2025	68.95	62.96	62.96	68.95	62.7	11,890
August 26, 2025	65.5	66	66	66.4	63	2,221
August 25, 2025	63.03	65.58	65.58	66.45	63.03	2,398
August 22, 2025	63.31	64	64	64.26	61.76	73,368
August 21, 2025	63	63	63	63	63	6,903
August 20, 2025	63.8	63.8	63.8	64.26	63.8	4,349
August 19, 2025	63	63	63	63	62	1,632
August 18, 2025	62	62	62	62	62	10,325
August 14, 2025	63	63	63	64	63	7,261
August 13, 2025	65.2	64.01	64.01	65.2	64.01	4,068
August 12, 2025	65.1	65	65	65.1	63.79	1,590
August 11, 2025	65.5	65.1	65.1	65.5	64.92	9,535
August 08, 2025	66.5	66.25	66.25	66.5	66.25	1,727
August 07, 2025	65.4	66.5	66.5	66.5	65.37	9,145
August 06, 2025	68	66.71	66.71	68	66.71	3,231
August 05, 2025	68.75	68	68	68.75	67.37	5,792
August 04, 2025	69.35	68.75	68.75	69.35	68.75	855

Dhruv Consultancy Services Limited (DHRUV.NS) NSE