Dhruva Capital Services

DHRU
🏛️ india →
142.85
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
2023-12-29 214.25 214.25 213.65 214.25 0.1M
2023-12-28 210.05 210.05 210.05 210.05 0.0M
2023-12-27 205.95 205.95 205.95 205.95 0.0M
2023-12-26 201.95 201.95 201.95 201.95 0.0M
2023-12-22 198.00 198.00 198.00 198.00 0.0M
2023-12-21 194.15 194.15 194.15 194.15 0.0M
2023-12-20 190.35 190.35 190.35 190.35 0.0M
2023-12-19 186.65 186.65 186.65 186.65 0.0M
2023-12-18 183.00 183.00 183.00 183.00 0.0M
2023-12-15 179.45 179.45 179.45 179.45 0.0M
2023-12-14 175.95 175.95 175.95 175.95 0.0M
2023-12-13 172.50 172.50 172.50 172.50 0.0M
2023-12-12 169.15 169.15 169.15 169.15 0.0M
2023-12-11 165.85 165.85 165.85 165.85 0.0M
2023-12-08 162.60 162.60 162.60 162.60 0.0M
2023-12-07 159.45 159.45 159.45 159.45 0.0M
2023-12-06 156.40 156.40 156.35 156.35 0.0M
2023-12-05 153.35 153.35 153.35 153.35 0.0M
2023-12-04 150.35 150.35 150.35 150.35 0.0M
2023-12-01 147.45 147.45 147.45 147.45 0.0M
2023-11-30 144.57 144.57 144.57 144.57 0.0M
2023-11-29 141.74 141.74 141.74 141.74 0.0M
2023-11-28 138.97 138.97 138.97 138.97 0.0M
2023-11-24 136.25 136.25 136.25 136.25 0.0M
2023-11-23 133.58 133.58 133.58 133.58 0.0M
2023-11-22 130.97 130.97 130.97 130.97 0.0M
2023-11-21 128.41 128.41 128.41 128.41 0.0M
2023-11-20 125.90 125.90 125.80 125.90 0.0M
2023-11-17 123.44 123.44 123.44 123.44 0.0M
2023-11-16 120.99 121.02 120.98 121.02 0.0M
2023-11-15 116.98 118.65 116.98 118.65 0.0M
2023-11-13 110.10 113.90 110.10 113.00 0.0M
2023-11-12 107.10 110.10 103.00 110.10 0.0M
2023-11-10 100.00 105.00 100.00 105.00 0.0M
2023-11-09 91.31 100.00 91.31 100.00 0.0M
2023-11-08 97.10 97.10 93.50 96.00 0.0M
2023-11-07 97.01 99.30 97.00 97.00 0.0M
2023-11-06 93.87 94.65 91.55 94.65 0.0M
2023-11-03 89.85 94.95 89.00 90.15 0.0M
2023-11-02 94.00 94.00 92.00 93.68 0.0M
2023-11-01 94.60 94.60 89.78 94.00 0.0M
2023-10-31 94.00 95.65 90.50 94.50 0.0M
2023-10-30 93.55 100.40 93.55 94.00 0.0M
2023-10-27 98.45 98.45 98.45 98.45 0.0M
2023-10-26 100.45 100.45 100.45 100.45 0.0M
2023-10-25 104.00 104.00 102.45 102.45 0.0M
2023-10-23 104.55 104.55 104.50 104.50 0.0M
2023-10-20 102.50 102.50 102.50 102.50 0.0M
2023-10-19 100.50 100.50 100.50 100.50 0.0M
2023-10-18 97.00 98.55 97.00 98.55 0.0M
2023-10-17 96.70 96.70 96.00 96.65 0.0M
2023-10-16 91.15 94.85 91.15 94.85 0.0M
2023-10-13 93.00 93.00 93.00 93.00 0.0M
2023-10-12 94.85 94.85 94.85 94.85 0.0M
2023-10-11 96.75 96.75 96.75 96.75 0.0M
2023-10-10 98.70 98.70 98.70 98.70 0.0M
2023-10-09 100.70 100.70 100.70 100.70 0.0M
2023-10-06 102.75 102.75 102.75 102.75 0.0M
2023-10-05 104.80 104.80 104.80 104.80 0.0M
2023-10-04 106.90 107.00 106.90 106.90 0.0M
2023-10-03 111.25 111.25 109.05 109.05 0.0M
2023-09-29 111.25 111.25 111.25 111.25 0.0M
2023-09-28 109.07 109.07 109.07 109.07 0.0M
2023-09-27 106.94 106.94 106.94 106.94 0.0M
2023-09-26 104.85 104.85 104.85 104.85 0.0M
2023-09-25 98.81 102.83 98.81 102.80 0.0M
2023-09-22 100.82 100.82 93.02 100.82 0.0M
2023-09-21 96.02 96.02 96.02 96.02 0.0M
2023-09-20 91.45 91.45 91.45 91.45 0.0M
2023-09-18 87.10 87.10 87.10 87.10 0.0M
2023-09-15 82.96 82.96 79.01 82.96 0.0M
2023-09-14 79.01 79.01 79.01 79.01 0.0M
2023-09-13 75.25 75.25 75.25 75.25 0.0M
2023-09-12 71.67 71.67 71.67 71.67 0.0M
2023-09-04 68.26 68.26 68.26 68.26 0.0M
2023-08-28 68.26 68.26 68.26 68.26 0.0M
2023-08-21 68.26 68.26 68.26 68.26 0.0M
2023-08-14 68.26 68.26 68.26 68.26 0.0M
2023-08-07 68.26 68.26 68.26 68.26 0.0M
2023-07-31 68.26 68.26 68.26 68.26 0.0M
2023-07-24 68.26 68.26 68.26 68.26 0.0M
2023-07-17 68.26 68.26 68.26 68.26 0.0M
2023-07-10 68.26 68.26 68.26 68.26 0.0M
2023-07-05 65.01 65.01 65.01 65.01 0.0M
2023-07-04 61.92 61.92 61.92 61.92 0.0M
2023-07-03 58.98 58.98 58.98 58.98 0.0M
2023-06-30 56.18 56.18 56.00 56.18 0.0M
2023-06-28 53.51 53.51 53.50 53.51 0.0M
2023-06-27 50.97 50.97 50.97 50.97 0.0M
2023-06-26 46.24 48.55 46.24 48.55 0.0M
2023-06-23 46.24 46.24 46.24 46.24 0.0M
2023-06-22 44.04 44.04 44.00 44.04 0.0M
2023-06-21 41.95 41.95 41.95 41.95 0.0M
2023-06-20 39.96 39.96 39.96 39.96 0.0M
2023-06-19 38.06 38.06 38.06 38.06 0.0M
2023-06-16 32.81 36.25 32.81 36.25 0.1M
2023-06-15 34.53 34.53 34.53 34.53 0.0M
2023-06-14 36.34 36.34 36.34 36.34 0.0M
2023-06-13 38.25 38.25 38.25 38.25 0.0M
2023-06-12 40.26 40.26 40.26 40.26 0.0M
2023-06-05 42.37 42.37 42.37 42.37 0.0M
2023-05-29 44.59 44.59 44.59 44.59 0.0M
2023-05-22 46.93 46.93 46.93 46.93 0.0M
2023-05-15 49.40 49.40 49.40 49.40 0.0M
2023-05-08 51.99 51.99 51.99 51.99 0.0M
2023-05-02 54.72 54.72 54.72 54.72 0.0M
2023-04-19 57.59 57.59 57.59 57.59 0.0M
2023-04-18 57.75 57.75 57.75 57.75 0.0M
2023-04-17 55.35 55.35 55.00 55.00 0.0M
2023-04-13 52.72 52.72 52.72 52.72 0.0M
2023-04-12 50.21 50.21 50.21 50.21 0.0M
2023-04-11 47.82 47.82 47.81 47.82 0.0M
2023-04-10 45.55 45.55 45.55 45.55 0.0M
2023-04-06 40.50 43.39 40.09 43.39 0.0M
2023-04-05 38.04 41.33 38.04 41.33 0.0M
2023-04-03 35.90 39.58 35.85 39.37 0.0M
2023-03-31 35.18 37.88 34.28 37.70 0.0M
2023-03-29 36.00 36.08 35.15 36.08 0.0M
2023-03-28 37.00 37.00 37.00 37.00 0.0M
2023-03-27 39.25 42.00 38.24 38.24 0.0M
2023-03-24 39.00 40.80 39.00 40.25 0.0M
2023-03-23 38.96 42.99 38.96 39.00 0.0M
2023-03-22 38.00 42.00 38.00 41.01 0.0M
2023-03-21 37.60 40.00 37.60 40.00 0.0M
2023-03-20 36.50 39.87 36.09 39.57 0.0M
2023-03-17 38.00 38.00 37.00 37.98 0.0M
2023-03-16 38.99 38.99 35.58 36.49 0.0M
2023-03-15 37.07 39.00 37.06 37.45 0.0M
2023-03-14 39.01 39.01 39.01 39.01 0.0M
2023-03-13 39.01 39.01 39.01 39.01 0.0M
2023-03-10 38.95 41.00 38.95 41.00 0.0M
2023-03-09 40.89 41.00 38.91 41.00 0.0M
2023-03-08 41.49 41.49 39.10 40.88 0.0M
2023-03-06 41.00 41.40 38.15 40.84 0.0M
2023-03-03 38.70 41.30 37.62 39.43 0.0M
2023-03-02 35.71 39.45 35.71 39.45 0.0M
2023-03-01 37.24 40.00 37.24 37.58 0.0M
2023-02-28 39.20 39.20 39.20 39.20 0.0M
2023-02-27 41.25 41.25 41.25 41.25 0.0M
2023-02-24 43.40 43.40 43.40 43.40 0.0M
2023-02-23 48.00 48.00 45.65 45.65 0.0M
2023-02-22 48.05 48.05 43.55 48.05 0.0M
2023-02-21 45.80 45.80 45.80 45.80 0.0M
2023-02-20 43.65 43.65 43.65 43.65 0.0M
2023-02-17 41.60 41.60 41.60 41.60 0.0M
2023-02-16 39.65 39.65 39.65 39.65 0.0M
2023-02-15 37.80 37.80 37.80 37.80 0.0M
2023-02-14 35.95 36.00 35.95 36.00 0.0M
2023-02-13 34.20 34.30 34.10 34.30 0.0M
2023-02-10 30.50 32.70 29.60 32.70 0.0M
2023-02-09 31.15 31.15 31.15 31.15 0.0M
2023-02-08 32.75 33.80 32.75 32.75 0.0M
2023-02-07 34.45 34.45 34.45 34.45 0.0M
2023-02-06 37.00 37.00 36.25 36.25 0.0M
2023-02-03 38.15 38.15 38.15 38.15 0.0M
2023-02-02 40.15 40.15 40.15 40.15 0.0M
2023-02-01 42.25 42.25 42.25 42.25 0.0M
2023-01-31 46.75 46.75 44.45 44.45 0.0M
2023-01-30 51.35 51.35 46.75 46.75 0.0M
2023-01-27 48.95 49.25 47.00 49.20 0.0M
2023-01-25 46.80 46.95 46.80 46.95 0.0M
2023-01-24 44.75 44.75 42.70 44.75 0.0M
2023-01-23 38.70 42.65 38.65 42.65 0.0M
2023-01-20 42.80 42.80 39.85 40.65 0.0M
2023-01-19 42.05 44.00 41.55 41.90 0.0M
2023-01-18 43.70 43.70 41.65 43.70 0.0M
2023-01-17 41.65 41.65 41.65 41.65 0.0M
2023-01-16 39.70 39.70 39.70 39.70 0.0M
2023-01-13 37.85 37.85 37.85 37.85 0.0M
2023-01-12 36.05 36.05 36.05 36.05 0.0M
2023-01-11 34.35 34.35 34.35 34.35 0.0M
2023-01-10 32.75 32.75 32.75 32.75 0.0M
2023-01-09 31.20 31.20 31.20 31.20 0.0M
2023-01-06 29.75 29.75 28.85 29.75 0.0M
2023-01-05 28.35 28.35 27.45 28.35 0.0M
2023-01-04 27.00 27.00 27.00 27.00 0.0M
2023-01-03 25.75 25.75 25.75 25.75 0.0M
2023-01-02 24.55 24.55 24.55 24.55 0.0M