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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	41	41.49	41.49	42.69	41	5,039
January 20, 2026	41.99	42.27	42.27	44	40.51	65,666
January 19, 2026	44.49	42.43	42.43	44.49	42	28,187
January 16, 2026	43.82	43.25	43.25	44.77	43	9,053
January 14, 2026	44.95	43.82	43.82	44.95	43.11	3,304
January 13, 2026	46.21	44.95	44.95	47.3	43.7	8,953
January 12, 2026	45.3	45.36	45.36	46.5	42.53	50,186
January 09, 2026	44.01	43.93	43.93	45.9	42.21	82,402
January 08, 2026	45.87	43.18	43.18	45.88	41.34	122,216
January 07, 2026	46.8	45.46	45.46	46.8	45	12,202
January 06, 2026	47.5	45.15	45.15	47.94	43.3	27,193
January 05, 2026	48.8	46.9	46.9	48.8	46.51	6,714
January 02, 2026	46.71	47.25	47.25	48.96	46.5	6,591
January 01, 2026	47.9	48.08	48.08	48.99	47.04	7,565
December 31, 2025	47.41	47.89	47.89	48.2	46.61	11,465
December 30, 2025	47.37	47.17	47.17	47.85	46.81	21,636
December 29, 2025	47.67	47.62	47.62	48.74	47.25	14,602
December 26, 2025	49.3	48.09	48.09	49.5	47.2	7,288
December 24, 2025	49.2	48.41	48.41	49.2	47.6	23,768
December 23, 2025	48.69	48.09	48.09	49.7	47.99	10,750
December 22, 2025	49.92	48.44	48.44	52	47.9	54,102
December 19, 2025	50.51	50.18	50.18	52	49.6	34,506
December 18, 2025	50.5	51.06	51.06	56.99	49.17	503,417
December 17, 2025	52.24	49.79	49.79	52.48	49.12	38,449
December 16, 2025	48.39	52.28	52.28	53.88	47.27	146,827
December 15, 2025	48	48.27	48.27	48.9	47.51	3,469
December 12, 2025	48.99	47.64	47.64	48.99	47.11	14,680
December 11, 2025	49.6	48.22	48.22	49.6	48	9,469
December 10, 2025	50.37	48.04	48.04	50.37	47.7	12,246
December 09, 2025	48.97	48.53	48.53	50.4	47.13	9,158
December 08, 2025	49.46	48.31	48.31	49.46	47.02	42,765
December 05, 2025	49.97	47.67	47.67	49.97	47.66	8,105
December 04, 2025	48.01	48.11	48.11	49	47.42	74,838
December 03, 2025	50.5	48.4	48.4	50.5	48.01	7,225
December 02, 2025	53.4	49.66	49.66	53.4	48.61	25,209
December 01, 2025	48	51.69	51.69	53.33	47.1	185,908
November 28, 2025	48.1	48.78	48.78	49.79	48.1	3,039
November 27, 2025	50.1	48.73	48.73	51	48.5	17,781
November 26, 2025	47.5	49.86	49.86	50.99	47.5	5,646
November 25, 2025	47.76	47.28	47.28	49.5	46.6	7,575
November 24, 2025	49.33	48.53	48.53	49.79	48.5	1,175
November 21, 2025	49.01	49.32	49.32	50.25	48.52	2,392
November 19, 2025	51.69	50.39	50.39	51.75	49.23	15,056
November 18, 2025	50.16	50.03	50.03	51.24	49.51	2,977
November 17, 2025	52.7	50.76	50.76	52.7	48.3	12,050
November 14, 2025	48.6	50.97	50.97	51.9	47.98	13,160
November 13, 2025	50.01	50.43	50.43	51.69	49.05	16,035
November 12, 2025	50.16	50.65	50.65	51.69	49.5	4,835
November 11, 2025	51.56	50.15	50.15	51.56	49.8	4,115
November 10, 2025	49.12	51.56	51.56	52.9	49.12	20,918
November 07, 2025	51	49.64	49.64	51	49.2	8,477
November 06, 2025	51.01	50.34	50.34	52.35	49.6	8,000
November 04, 2025	52.02	51.6	51.6	52.5	51.07	2,051
November 03, 2025	53	51.72	51.72	53.64	51.5	23,835
October 31, 2025	52.6	53.65	53.65	53.87	52	6,877
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

Dhruv Consultancy Services Limited (DHRUV.NS) NSE