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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.85	25.98	25.98	26.99	22.22	141,067
February 19, 2026	25.8	24.54	24.54	25.99	24	75,234
February 18, 2026	24.74	24.57	24.57	25.5	23.98	43,194
February 17, 2026	25.9	24.74	24.74	25.9	24.13	208,381
February 16, 2026	26.5	24.65	24.65	28.06	24	283,454
February 13, 2026	29.1	28.43	28.43	29.1	24.5	546,154
February 12, 2026	35.38	29.32	29.32	35.38	28.65	248,264
February 11, 2026	35.87	33.86	33.86	35.87	33.55	11,319
February 10, 2026	36.4	34.31	34.31	36.4	33.52	36,283
February 09, 2026	35.25	34.96	34.96	36.9	34	26,029
February 06, 2026	35.71	34.55	34.55	35.71	34.5	7,392
February 05, 2026	36.75	34.41	34.41	36.95	34	17,007
February 04, 2026	34.55	36.06	36.06	36.97	34.55	42,036
February 03, 2026	37.84	35.11	35.11	37.89	34.5	27,768
February 02, 2026	39.15	35.6	35.6	39.15	35.31	12,027
February 01, 2026	37.57	38	38	40.47	37	4,599
January 30, 2026	37.95	37.56	37.56	38.7	37.25	104,540
January 29, 2026	39.01	37.94	37.94	39.52	37.2	17,249
January 28, 2026	38.07	39.01	39.01	40	38	80,933
January 27, 2026	41.76	38.77	38.77	42	38.1	23,195
January 23, 2026	41.97	41.76	41.76	41.98	41	1,752
January 22, 2026	42.35	41.67	41.67	42.35	41.1	1,732
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

Dhruv Consultancy Services Limited (DHRUV.NS) NSE