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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dhruv Consultancy Services Limited (DHRUV.NS) NSE