Dhruv Consultancy

DHUR
🏛️ india →
53.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 54.10 56.00 52.95 54.70 0.0M
2022-12-29 54.00 54.80 52.10 53.00 0.0M
2022-12-28 53.55 54.60 53.00 53.60 0.0M
2022-12-27 54.90 54.90 53.30 54.40 0.0M
2022-12-26 55.00 55.00 46.35 53.10 0.0M
2022-12-23 55.70 55.70 51.05 51.25 0.0M
2022-12-22 58.45 58.45 53.25 55.00 0.0M
2022-12-21 56.95 57.05 52.95 54.00 0.0M
2022-12-20 58.65 58.65 55.55 56.95 0.0M
2022-12-19 58.95 60.45 57.00 57.25 0.0M
2022-12-16 57.50 58.50 55.50 57.50 0.0M
2022-12-15 60.95 60.95 53.70 56.15 0.0M
2022-12-14 60.85 60.85 57.30 58.75 0.0M
2022-12-13 61.75 61.85 59.00 59.65 0.0M
2022-12-12 58.75 61.90 58.75 61.60 0.0M
2022-12-09 61.20 62.70 59.15 59.30 0.0M
2022-12-08 63.05 63.05 60.80 61.25 0.0M
2022-12-07 60.20 62.95 59.95 60.95 0.1M
2022-12-06 60.10 61.30 58.45 58.50 0.0M
2022-12-05 62.95 62.95 59.05 60.40 0.0M
2022-12-02 61.40 61.45 59.70 61.30 0.0M
2022-12-01 62.00 64.10 60.00 60.65 0.0M
2022-11-30 62.95 62.95 59.25 60.30 0.0M
2022-11-29 61.30 63.75 60.10 61.05 0.0M
2022-11-28 56.25 67.70 56.10 61.95 0.2M
2022-11-25 57.90 58.00 54.70 56.85 0.0M
2022-11-24 56.35 57.75 55.05 57.00 0.0M
2022-11-23 56.95 56.95 55.05 55.25 0.0M
2022-11-22 55.40 56.70 55.00 55.30 0.0M
2022-11-21 57.00 57.00 54.10 55.30 0.0M
2022-11-18 57.90 57.90 55.10 55.75 0.0M
2022-11-17 58.80 58.80 56.35 57.05 0.0M
2022-11-16 58.40 58.40 56.50 56.55 0.0M
2022-11-15 55.80 58.30 55.80 57.50 0.0M
2022-11-14 59.50 59.50 55.20 56.10 0.0M
2022-11-11 58.80 59.90 57.00 58.30 0.0M
2022-11-10 59.60 60.90 58.25 59.00 0.0M
2022-11-09 61.80 61.80 58.10 58.85 0.0M
2022-11-07 60.85 61.60 60.10 61.25 0.0M
2022-11-04 60.00 62.00 59.50 60.60 0.0M
2022-11-03 61.00 61.00 59.25 60.05 0.0M
2022-11-02 57.75 62.80 56.60 61.15 0.1M
2022-11-01 57.85 58.60 56.40 58.40 0.0M
2022-10-31 59.50 59.50 56.55 57.50 0.0M
2022-10-28 59.90 60.00 57.45 58.45 0.0M
2022-10-27 59.50 59.70 56.55 58.00 0.0M
2022-10-25 59.70 60.00 57.50 58.70 0.0M
2022-10-24 60.50 62.30 57.80 58.60 0.0M
2022-10-21 60.80 60.80 58.30 58.95 0.0M
2022-10-20 60.05 63.45 59.30 59.80 0.1M
2022-10-19 62.95 63.00 60.25 60.45 0.0M
2022-10-18 63.00 63.40 60.70 61.05 0.0M
2022-10-17 62.00 65.80 61.25 62.40 0.0M
2022-10-14 64.45 66.00 61.00 61.60 0.0M
2022-10-13 63.05 66.35 63.00 63.70 0.1M
2022-10-12 64.95 65.70 61.10 63.60 0.0M
2022-10-11 61.20 67.65 61.20 63.00 0.1M
2022-10-10 59.90 69.00 59.90 62.75 0.1M
2022-10-07 57.50 63.60 56.30 60.90 0.0M
2022-10-06 60.25 61.45 56.35 57.85 0.0M
2022-10-04 55.70 60.55 55.70 60.25 0.1M
2022-10-03 57.90 57.90 54.10 55.05 0.0M
2022-09-30 57.00 57.85 54.60 56.05 0.0M
2022-09-29 58.70 58.70 55.40 56.65 0.0M
2022-09-28 56.45 58.40 56.45 56.80 0.0M
2022-09-27 59.90 62.50 56.00 57.05 0.0M
2022-09-26 57.95 58.00 55.75 56.85 0.0M
2022-09-23 59.50 60.00 58.30 58.80 0.0M
2022-09-22 61.50 61.80 58.50 59.50 0.0M
2022-09-21 64.40 64.90 58.35 59.40 0.0M
2022-09-20 59.55 63.55 59.50 62.85 0.0M
2022-09-19 60.90 61.15 59.00 59.10 0.0M
2022-09-16 62.90 62.90 59.85 60.10 0.0M
2022-09-15 62.95 64.50 60.35 61.30 0.0M
2022-09-14 60.10 62.05 59.75 60.40 0.1M
2022-09-13 63.75 64.00 61.00 61.70 0.0M
2022-09-12 60.70 64.80 60.00 62.40 0.1M
2022-09-09 64.90 64.90 59.20 59.80 0.1M
2022-09-08 64.40 66.35 63.00 63.90 0.0M
2022-09-07 62.95 66.70 62.05 64.45 0.0M
2022-09-06 67.00 67.00 62.60 63.45 0.1M
2022-09-05 65.90 66.70 61.35 63.35 0.0M
2022-09-02 70.05 71.30 64.10 64.40 0.1M
2022-09-01 69.00 71.95 66.40 70.20 0.2M
2022-08-30 63.40 68.15 61.85 66.40 0.2M
2022-08-29 56.40 65.40 53.00 62.65 0.3M
2022-08-26 55.10 58.70 55.10 56.70 0.1M
2022-08-25 48.20 57.95 48.00 54.20 0.3M
2022-08-24 49.45 51.00 47.50 48.30 0.0M
2022-08-23 48.55 50.40 47.00 48.75 0.0M
2022-08-22 48.75 48.80 47.10 47.95 0.0M
2022-08-19 48.50 49.00 47.30 48.50 0.0M
2022-08-18 48.00 50.00 47.20 48.00 0.0M
2022-08-17 48.00 51.75 46.65 48.85 0.1M
2022-08-16 48.55 49.00 47.00 47.45 0.0M
2022-08-12 49.30 49.55 47.85 48.15 0.0M
2022-08-11 47.85 50.65 47.85 48.75 0.0M
2022-08-10 48.25 52.00 46.00 48.75 0.0M
2022-08-08 50.80 50.80 48.00 49.20 0.0M
2022-08-05 50.85 50.85 48.40 50.10 0.0M
2022-08-04 49.30 50.00 48.10 48.90 0.0M
2022-08-03 51.00 53.15 48.15 49.75 0.0M
2022-08-02 49.80 51.40 49.15 50.35 0.0M
2022-08-01 51.10 52.00 49.65 50.70 0.0M
2022-07-29 48.90 51.00 48.75 50.45 0.0M
2022-07-28 49.20 49.95 47.10 48.05 0.0M
2022-07-27 51.00 51.00 49.00 49.90 0.0M
2022-07-26 48.75 50.10 48.75 49.30 0.0M
2022-07-25 50.90 51.05 48.50 49.45 0.0M
2022-07-22 48.60 50.00 48.60 49.90 0.0M
2022-07-21 49.00 50.45 48.50 49.35 0.0M
2022-07-20 49.80 50.95 48.40 49.05 0.0M
2022-07-19 48.95 51.75 48.95 49.55 0.0M
2022-07-18 48.35 48.55 47.50 48.00 0.0M
2022-07-15 49.85 51.85 46.80 47.65 0.0M
2022-07-14 49.65 49.85 48.95 49.20 0.0M
2022-07-13 49.35 51.00 48.90 49.20 0.0M
2022-07-12 50.00 54.10 48.00 49.00 0.2M
2022-07-11 45.65 53.00 44.50 46.70 0.1M
2022-07-08 45.80 46.15 44.85 45.05 0.0M
2022-07-07 45.25 46.25 44.45 45.50 0.0M
2022-07-06 46.10 46.10 44.20 44.65 0.0M
2022-07-05 44.65 47.00 44.65 45.70 0.0M
2022-07-04 45.40 45.40 43.10 44.05 0.0M
2022-07-01 45.15 45.15 43.20 44.85 0.0M
2022-06-30 46.25 46.25 43.55 44.55 0.0M
2022-06-29 47.80 49.25 44.20 45.70 0.0M
2022-06-28 44.00 48.50 43.65 47.45 0.0M
2022-06-27 45.15 45.15 43.00 44.15 0.0M
2022-06-24 44.45 46.60 43.95 44.50 0.0M
2022-06-23 43.70 44.95 43.60 44.15 0.0M
2022-06-22 47.00 47.00 43.10 44.00 0.0M
2022-06-21 44.40 45.45 38.55 45.40 0.0M
2022-06-20 48.00 48.00 44.00 44.80 0.0M
2022-06-17 49.50 49.50 43.30 46.50 0.0M
2022-06-16 50.45 50.50 46.15 47.15 0.0M
2022-06-15 50.05 50.35 47.60 48.55 0.0M
2022-06-14 46.10 50.90 46.10 49.40 0.0M
2022-06-13 50.20 50.70 45.40 47.90 0.0M
2022-06-10 50.50 50.90 49.05 50.15 0.0M
2022-06-09 50.85 50.90 49.00 50.00 0.0M
2022-06-08 52.40 52.40 50.70 50.75 0.0M
2022-06-07 51.40 52.80 50.15 51.75 0.0M
2022-06-06 57.80 57.80 48.35 52.35 0.0M
2022-06-03 54.45 56.00 52.05 53.40 0.0M
2022-06-02 56.15 56.45 53.25 54.45 0.0M
2022-06-01 55.55 58.20 54.50 56.55 0.0M
2022-05-31 55.85 57.15 54.35 56.65 0.0M
2022-05-30 56.05 58.00 54.25 55.10 0.0M
2022-05-27 54.55 56.00 51.05 55.30 0.0M
2022-05-26 55.80 56.50 53.00 53.75 0.0M
2022-05-25 58.75 59.35 53.35 55.80 0.0M
2022-05-24 60.50 60.95 57.05 57.95 0.1M
2022-05-23 56.15 62.00 54.95 59.70 0.2M
2022-05-20 56.00 57.00 54.50 55.40 0.0M
2022-05-19 53.15 56.95 51.85 56.55 0.0M
2022-05-18 55.00 56.25 53.50 54.20 0.0M
2022-05-17 55.30 59.05 54.00 55.85 0.0M
2022-05-16 58.00 58.25 55.70 56.80 0.0M
2022-05-13 52.90 58.00 51.30 56.05 0.0M
2022-05-12 54.95 54.95 50.35 52.25 0.0M
2022-05-11 56.00 56.65 52.70 54.20 0.0M
2022-05-10 58.35 59.75 55.15 56.80 0.0M
2022-05-09 60.35 60.35 56.10 57.55 0.0M
2022-05-06 58.85 60.85 57.90 59.65 0.0M
2022-05-05 61.10 62.50 59.15 60.00 0.0M
2022-05-04 64.00 65.75 58.55 59.65 0.0M
2022-05-02 59.85 61.80 58.60 61.40 0.0M
2022-04-29 61.00 63.00 58.00 59.05 0.1M
2022-04-28 57.35 66.90 57.35 60.70 0.4M
2022-04-27 61.50 61.50 55.25 56.55 0.0M
2022-04-26 59.95 61.35 58.05 58.50 0.0M
2022-04-25 63.00 63.00 58.70 59.15 0.0M
2022-04-22 63.15 64.90 60.10 62.15 0.0M
2022-04-21 64.95 65.00 63.40 64.40 0.0M
2022-04-20 64.80 65.00 62.15 64.05 0.0M
2022-04-19 64.15 66.40 62.60 63.90 0.1M
2022-04-18 64.95 64.95 61.00 63.25 0.0M
2022-04-13 63.25 64.95 62.60 64.00 0.0M
2022-04-12 64.35 64.35 61.50 62.40 0.0M
2022-04-11 62.00 65.35 61.05 63.45 0.0M
2022-04-08 64.85 66.35 60.65 62.55 0.1M
2022-04-07 68.00 68.00 62.10 64.25 0.0M
2022-04-06 65.75 68.45 64.00 65.85 0.0M
2022-04-05 66.25 68.60 64.95 65.75 0.0M
2022-04-04 68.10 68.10 60.20 65.15 0.1M
2022-04-01 63.50 66.40 61.65 66.15 0.1M
2022-03-31 59.00 63.45 58.20 62.20 0.1M
2022-03-30 58.10 59.95 57.95 59.10 0.0M
2022-03-29 61.30 61.95 56.00 57.30 0.0M
2022-03-28 60.75 62.00 56.55 58.35 0.1M
2022-03-25 56.10 62.00 54.45 60.75 0.2M
2022-03-24 55.75 60.00 51.30 57.00 0.1M
2022-03-23 55.40 58.05 53.35 54.55 0.0M
2022-03-22 54.65 58.00 53.10 56.10 0.0M
2022-03-21 58.00 59.70 54.50 54.95 0.0M
2022-03-17 56.95 58.55 54.60 57.70 0.1M
2022-03-16 53.00 56.00 49.55 53.25 0.0M
2022-03-15 51.00 52.00 49.65 51.80 0.0M
2022-03-14 52.95 53.00 50.60 51.75 0.0M
2022-03-11 52.05 52.05 49.75 51.50 0.0M
2022-03-10 48.00 52.00 48.00 51.15 0.0M
2022-03-09 48.15 50.25 46.40 47.65 0.0M
2022-03-08 51.50 51.50 47.80 49.00 0.0M
2022-03-07 50.45 50.50 48.20 49.75 0.0M
2022-03-04 47.00 53.95 47.00 50.50 0.0M
2022-03-03 50.00 51.85 49.20 51.05 0.0M
2022-03-02 50.00 50.65 47.10 49.55 0.0M
2022-02-28 52.65 52.65 47.50 48.55 0.0M
2022-02-25 53.30 53.30 46.40 49.30 0.0M
2022-02-24 53.00 53.00 49.05 49.05 0.1M
2022-02-23 57.50 57.50 50.65 54.50 0.0M
2022-02-22 53.00 55.00 49.10 53.70 0.0M
2022-02-21 56.40 56.40 53.00 53.65 0.0M
2022-02-18 55.40 58.15 54.05 55.50 0.0M
2022-02-17 58.50 60.40 53.25 55.40 0.0M
2022-02-16 55.35 58.50 55.00 55.85 0.0M
2022-02-15 57.00 58.05 53.80 55.10 0.0M
2022-02-14 56.00 60.10 51.65 56.25 0.1M
2022-02-11 57.20 57.20 54.15 56.00 0.0M
2022-02-10 57.05 58.20 56.15 57.40 0.0M
2022-02-09 58.10 58.80 55.70 57.05 0.0M
2022-02-08 57.95 57.95 55.40 56.95 0.0M
2022-02-07 58.80 58.80 57.00 57.15 0.0M
2022-02-04 57.35 59.50 55.10 56.65 0.0M
2022-02-03 58.15 58.15 56.50 56.70 0.0M
2022-02-02 57.00 58.00 56.40 57.25 0.0M
2022-02-01 58.00 58.30 56.10 57.40 0.0M
2022-01-31 58.55 59.50 55.95 57.95 0.0M
2022-01-28 58.05 59.70 56.60 57.40 0.0M
2022-01-27 56.40 59.00 55.10 58.00 0.0M
2022-01-25 55.00 58.35 54.15 56.40 0.0M
2022-01-24 58.85 59.45 56.00 56.85 0.0M
2022-01-21 59.50 59.50 57.80 58.55 0.0M
2022-01-20 61.50 62.00 58.10 59.10 0.0M
2022-01-19 59.95 60.00 58.35 59.95 0.0M
2022-01-18 56.95 60.05 54.35 58.85 0.1M
2022-01-17 61.50 62.95 57.20 57.20 0.1M
2022-01-14 56.15 60.25 56.15 60.20 0.0M
2022-01-13 56.00 58.65 56.00 57.40 0.0M
2022-01-12 58.70 59.00 56.40 57.40 0.0M
2022-01-11 56.00 58.95 56.00 56.60 0.0M
2022-01-10 59.80 59.80 56.80 57.65 0.0M
2022-01-07 60.40 61.75 57.55 58.20 0.0M
2022-01-06 60.95 62.95 59.95 60.55 0.0M
2022-01-05 60.75 61.05 56.65 61.05 0.1M
2022-01-04 58.50 58.65 55.55 58.15 0.1M
2022-01-03 57.70 57.70 55.35 55.90 0.0M