Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Dhruv Consultancy Services Limited (DHRUV.NS)

70.78
+1.14
+(1.64%)
At close: 3:28:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202571.0071.6968.4070.7870.7823,068
Apr 21, 202568.9972.3967.5569.6469.6445,521
Apr 17, 202569.5771.4968.8568.9968.9957,672
Apr 16, 202573.4073.4069.5170.3570.3517,426
Apr 15, 202572.0074.0070.1070.4270.4236,029
Apr 11, 202571.4974.7870.5070.7770.7711,498
Apr 9, 202572.2572.2570.1271.4871.482,060
Apr 8, 202573.0074.3970.1870.8370.839,178
Apr 7, 202573.0273.0273.0273.0273.021,349
Apr 4, 202579.0779.0776.0076.8776.8710,094
Apr 3, 202576.5079.5076.0079.0779.0720,176
Apr 2, 202573.8976.5472.9576.5476.5435,317
Apr 1, 202572.9972.9968.0072.9072.9026,484
Mar 28, 202571.4072.9869.5070.1270.1250,485
Mar 27, 202574.0074.7970.6271.0871.0890,070
Mar 26, 202578.0078.0073.7074.3374.3367,018
Mar 25, 202576.5078.4674.7476.6476.6470,253
Mar 24, 202571.1874.7371.1874.7374.7378,656
Mar 21, 202569.7572.0066.2171.1871.18119,074
Mar 20, 202573.1574.9869.5869.7069.70131,951
Mar 19, 202578.0080.8873.2573.2573.2565,522
Mar 18, 202581.1781.1781.1781.1781.17-
Mar 17, 202581.2083.9981.1681.1781.1755,336
Mar 13, 202585.4485.4585.4485.4485.4413,627
Mar 12, 202589.9590.0089.9489.9489.9422,055
Mar 11, 202599.00100.0491.0094.6894.6820,109
Mar 10, 202597.4197.4193.3095.2895.2842,280
Mar 7, 202592.3092.7891.7092.7892.785,468
Mar 6, 202584.2088.3784.2088.3788.376,145
Mar 5, 202582.9084.1782.0084.1784.1735,269
Mar 4, 202581.9981.9978.6580.1780.1714,807
Mar 3, 202582.5688.5082.5682.6482.6415,265
Feb 28, 202585.0090.0083.9386.9186.9117,134
Feb 27, 202590.9092.3087.1088.3588.3525,720
Feb 25, 202589.8689.8686.0187.9987.991,376
Feb 24, 202590.9991.0785.0285.9985.9919,731
Feb 21, 202591.3191.3186.7486.7486.7453,259
Feb 20, 202593.5093.5086.1591.3191.314,060
Feb 19, 202588.5390.6884.0089.0589.0520,000
Feb 18, 202591.9091.9086.3786.3786.3719,458
Feb 17, 202595.9598.0090.8890.9290.9237,391
Feb 14, 2025 0.1 Dividend
Feb 14, 2025100.50100.5095.6795.6795.6717,678
Feb 13, 202596.83104.0096.83100.81100.71138,221
Feb 12, 2025101.93105.99101.93101.93101.8354,264
Feb 11, 2025107.41110.00107.30107.30107.1939,856
Feb 10, 2025112.95116.00112.95112.95112.8459,832
Feb 7, 2025118.90118.90118.90118.90118.786,301
Feb 6, 2025125.16125.16125.16125.16125.0411,870
Feb 5, 2025135.99140.96129.38131.75131.62100,138
Feb 4, 2025139.33139.33132.62136.19136.0563,888
Feb 3, 2025142.00144.01139.23139.60139.4632,623
Feb 1, 2025157.66157.66142.65146.56146.4166,176
Jan 31, 2025143.50150.16136.82150.16150.0177,182
Jan 30, 2025154.00154.00142.71143.01142.8746,337
Jan 29, 2025137.68150.23135.92150.23150.08119,059
Jan 28, 2025158.03158.03142.98143.08142.94126,473
Jan 27, 2025150.51150.51136.18150.51150.36648,846
Jan 24, 2025143.35143.35143.35143.35143.2136,564
Jan 23, 2025136.53136.53136.53136.53136.3910,631
Jan 22, 2025130.03130.03130.03130.03129.9031,699
Jan 21, 2025123.84123.84123.84123.84123.7212,655
Jan 20, 2025114.60117.95109.50117.95117.8343,384
Jan 17, 2025113.75118.78110.10112.34112.2316,287
Jan 16, 2025108.55113.85108.55113.80113.6914,403
Jan 15, 2025109.94110.95105.01108.43108.3221,149
Jan 14, 2025113.45116.47106.10108.07107.9643,637
Jan 13, 2025116.50119.38110.81110.94110.8325,682
Jan 10, 2025117.32119.80116.00116.65116.539,907
Jan 9, 2025120.99120.99117.05117.48117.363,814
Jan 8, 2025121.99122.01117.18117.88117.766,288
Jan 7, 2025117.00121.80117.00120.72120.605,860
Jan 6, 2025121.23122.00115.76116.44116.3215,026
Jan 3, 2025121.04123.85118.25121.86121.7411,440
Jan 2, 2025123.48125.38119.71121.04120.926,866
Jan 1, 2025122.00124.40120.25121.53121.4113,757
Dec 31, 2024121.80124.00119.01122.00121.889,312
Dec 30, 2024126.75126.75117.00118.89118.7722,129
Dec 27, 2024127.90127.90120.73123.05122.9311,256
Dec 26, 2024125.60125.95118.84124.10123.9841,529
Dec 24, 2024110.26121.87110.26121.87121.75114,212
Dec 23, 2024119.91120.56116.07116.07115.9529,398
Dec 20, 2024129.90130.00122.18122.18122.0635,040
Dec 19, 2024128.81137.66126.60128.62128.4937,238
Dec 18, 2024133.89134.86130.21132.47132.3414,908
Dec 17, 2024136.05138.47132.00132.58132.4513,585
Dec 16, 2024137.30139.91132.66135.48135.3522,226
Dec 13, 2024135.40140.00134.14137.19137.0518,495
Dec 12, 2024141.06143.50135.10136.43136.2927,191
Dec 11, 2024142.71144.87138.00140.08139.9429,573
Dec 10, 2024132.40140.09132.40139.91139.7737,010
Dec 9, 2024141.23142.73132.40133.42133.2931,278
Dec 6, 2024142.00143.49135.16138.46138.3241,280
Dec 5, 2024142.00145.00137.00138.84138.7052,301
Dec 4, 2024137.45148.68137.44139.03138.89241,360
Dec 3, 2024144.68144.68144.68144.68144.5414,232
Dec 2, 2024168.33168.33152.30152.30152.15606,918
Nov 29, 2024152.50160.32152.50160.32160.16113,702
Nov 28, 2024152.69152.69138.14152.69152.54403,427
Nov 27, 2024145.42145.42145.42145.42145.2828,935
Nov 26, 2024138.50138.50138.50138.50138.3613,576
Nov 25, 2024131.91131.91129.00131.91131.78135,936
Nov 22, 2024 0.1 Dividend
Nov 22, 2024123.50125.63116.10125.63125.51145,308
Nov 21, 2024119.40120.00116.00119.75119.5328,786
Nov 19, 2024118.44119.99115.22117.66117.4528,190
Nov 18, 2024110.01115.41106.42114.72114.5148,986
Nov 14, 2024106.98111.75105.21109.92109.7215,304
Nov 13, 2024111.71111.71106.60106.98106.7823,852
Nov 12, 2024114.56115.00112.02112.19111.9937,682
Nov 11, 2024126.00126.00117.76117.92117.7027,356
Nov 8, 2024123.95125.45117.08123.96123.7358,288
Nov 7, 2024132.69133.28120.59123.25123.02170,346
Nov 6, 2024123.55126.94122.85126.94126.7140,024
Nov 5, 2024111.50120.90111.50120.90120.6832,624
Nov 4, 2024119.80119.80113.00115.15114.9413,096
Nov 1, 2024116.95116.98113.51115.32115.116,434
Oct 31, 2024118.69119.39112.00112.24112.0421,448
Oct 30, 2024118.30118.30111.40116.65116.4436,720
Oct 29, 2024113.00113.94110.61113.94113.7324,142
Oct 28, 2024104.95108.5299.10108.52108.3227,841
Oct 25, 2024103.70110.00101.08103.36103.1759,587
Oct 24, 2024110.20114.20106.40106.40106.2139,288
Oct 23, 2024108.98116.40107.67112.01111.8124,184
Oct 22, 2024113.50118.20111.40111.40111.2012,831
Oct 21, 2024123.30126.47117.27117.27117.0614,589
Oct 18, 2024118.65123.49115.00123.45123.2212,122
Oct 17, 2024119.98123.60115.10118.65118.4314,149
Oct 16, 2024114.00118.26114.00118.26118.0423,833
Oct 15, 2024107.50113.92107.50112.63112.4221,688
Oct 14, 2024114.98114.98107.31108.50108.3024,431
Oct 11, 2024113.77115.68111.00111.88111.6825,585
Oct 10, 2024113.05118.00110.13113.77113.5613,115
Oct 9, 2024119.81121.00113.86115.28115.0716,583
Oct 8, 2024113.35123.80113.35119.81119.5935,992
Oct 7, 2024126.00128.00119.32119.32119.1011,414
Oct 4, 2024125.60127.61125.05125.60125.374,731
Oct 3, 2024125.11125.11125.11125.11124.8811,882
Oct 1, 2024122.66122.67122.66122.66122.4413,025
Sep 30, 2024125.17125.80125.17125.17124.943,070
Sep 27, 2024127.73127.73127.73127.73127.5055,900
Sep 26, 2024130.34131.00130.34130.34130.102,697
Sep 25, 2024133.00135.00133.00133.00132.7620,983
Sep 24, 2024135.00135.94130.61135.00134.7519,400
Sep 23, 2024133.28136.00133.28133.28133.041,236
Sep 20, 2024136.00136.00134.16136.00135.756,674
Sep 19, 2024136.90139.70136.90136.90136.659,131
Sep 18, 2024139.70139.83139.50139.70139.4444,616
Sep 17, 2024137.09137.09137.09137.09136.847,257
Sep 16, 2024134.38134.41134.38134.41134.164,805
Sep 13, 2024131.78131.78131.78131.78131.541,662
Sep 12, 2024129.20129.20129.00129.20128.96277
Sep 11, 2024126.67126.67126.67126.67126.44933
Sep 10, 2024124.19124.19122.01124.19123.963,651
Sep 9, 2024121.76121.76121.72121.76121.547,306
Sep 6, 2024124.21124.22124.21124.21123.9811,995
Sep 5, 2024126.75126.75126.75126.75126.5214,795
Sep 4, 2024129.34129.51129.34129.34129.107,364
Sep 3, 2024131.98131.98131.98131.98131.741,579
Sep 2, 2024134.68134.68134.68134.68134.434,572
Aug 30, 2024137.43140.23137.43137.43137.183,051
Aug 29, 2024140.23140.23140.23140.23139.977,260
Aug 28, 2024143.10143.10142.10143.10142.8460,141
Aug 27, 2024150.00150.00143.90145.00144.74172,211
Aug 26, 2024 0.25 Dividend
Aug 26, 2024156.55156.55145.20151.48151.2098,656
Aug 23, 2024143.00149.46142.00149.46148.94113,696
Aug 22, 2024137.00142.35131.33142.35141.8567,475
Aug 21, 2024133.10137.00130.21135.58135.1133,146
Aug 20, 2024132.00137.30128.00135.93135.4580,383
Aug 19, 2024129.88131.25127.03130.83130.3749,333
Aug 16, 2024125.00129.50125.00125.00124.5621,079
Aug 14, 2024127.04127.04126.69127.04126.6013,422
Aug 13, 2024124.55125.00124.40124.55124.1118,484
Aug 12, 2024126.94132.03126.94126.94126.5051,078
Aug 9, 2024129.45129.45128.00129.45129.00139,391
Aug 8, 2024126.92126.92126.91126.92126.4823,263
Aug 7, 2024124.44124.44124.44124.44124.00118,478
Aug 6, 2024122.00123.95120.01122.00121.5716,205
Aug 5, 2024121.52121.52121.52121.52121.104,127
Aug 2, 2024124.00124.00124.00124.00123.574,784
Aug 1, 2024124.00127.50124.00124.00123.5721,538
Jul 31, 2024125.00126.00124.85125.00124.5654,966
Jul 30, 2024127.40127.45127.40127.40126.954,822
Jul 29, 2024130.00132.00130.00130.00129.557,748
Jul 26, 2024129.82129.82129.82129.82129.3738,843
Jul 25, 2024127.28127.28125.00127.28126.846,655
Jul 24, 2024124.79124.79121.00124.79124.3510,621
Jul 23, 2024122.35123.00122.35122.35121.9211,228
Jul 22, 2024124.85124.85124.85124.85124.415,801
Jul 19, 2024127.40127.40127.40127.40126.953,179
Jul 18, 2024130.00130.00129.36130.00129.5530,111
Jul 16, 2024135.35135.35135.35135.35134.88-
Jul 15, 2024135.35135.35135.35135.35134.88-
Jul 12, 2024135.35135.40135.00135.35134.8867,105
Jul 11, 2024132.75132.75130.15132.75132.2996,811
Jul 10, 2024130.15130.15129.59130.15129.7015,423
Jul 9, 2024131.50138.25129.57132.24131.7855,338
Jul 8, 2024145.00147.00136.39136.39135.9169,318
Jul 5, 2024139.00147.50134.46143.57143.07228,741
Jul 4, 2024141.54141.54141.54141.54141.05107,337
Jul 3, 2024134.80134.80132.80134.80134.33103,628
Jul 2, 2024128.39128.39123.00128.39127.94143,214
Jul 1, 2024122.20122.28118.00122.28121.8587,804
Jun 28, 2024116.46116.46116.46116.46116.058,569
Jun 27, 2024114.18114.18114.18114.18113.789,490
Jun 26, 2024111.95111.95111.95111.95111.5612,932
Jun 25, 2024109.76109.76109.76109.76109.388,163
Jun 24, 2024107.61107.61107.61107.61107.2316,429
Jun 21, 2024105.50105.50105.00105.50105.137,881
Jun 20, 2024104.50104.51104.00104.50104.139,080
Jun 19, 2024102.47102.47102.47102.47102.1110,950
Jun 18, 2024100.47100.4798.60100.47100.128,281
Jun 14, 202498.5098.9498.5098.5098.1612,398
Jun 13, 202497.0097.4096.0097.0096.6611,556
Jun 12, 202496.9096.9096.9096.9096.566,253
Jun 11, 202495.0096.0094.9595.0094.6717,198
Jun 10, 202494.9597.1594.9594.9594.6218,759
Jun 7, 202495.2595.2595.1595.2594.9232,382
Jun 6, 202497.1097.1097.1097.1096.765,565
Jun 5, 202499.0599.0599.0599.0598.702,051
Jun 4, 2024101.05101.05101.05101.05100.701,575
Jun 3, 2024103.10103.10103.10103.10102.748,169
May 31, 2024105.20105.20105.20105.20104.832,077
May 30, 2024107.35107.35107.35107.35106.972,739
May 29, 2024109.55109.55109.55109.55109.172,576
May 28, 2024111.75112.00111.75111.75111.364,486
May 27, 2024114.00115.55114.00114.00113.603,696
May 24, 2024113.30117.85113.30113.30112.9013,960
May 23, 2024115.55115.55115.55115.55115.1516,345
May 22, 2024117.90118.00117.90117.90117.497,163
May 21, 2024120.30123.55120.30120.30119.8815,255
May 17, 2024116.90122.70116.90119.50119.0818,344
May 16, 2024125.35125.35113.45116.90116.4953,847
May 15, 2024119.40119.40119.40119.40118.9816,816
May 14, 2024113.75113.75113.75113.75113.3518,507
May 13, 2024107.95108.35105.00108.35107.9714,652
May 10, 2024105.05108.8599.80103.20102.8427,571
May 9, 2024110.75113.70105.05105.05104.6830,857
May 8, 2024107.00110.95104.40110.55110.1632,058
May 7, 2024107.10109.30101.70105.70105.3334,973
May 6, 2024112.00116.90106.40107.00106.6313,797
May 3, 2024112.00113.65112.00112.00111.6110,339
May 2, 2024113.65114.80112.60113.65113.2513,383
Apr 30, 2024112.55112.55112.55112.55112.164,195
Apr 29, 2024110.35110.35110.35110.35109.963,731
Apr 26, 2024108.20108.20108.20108.20107.8212,867
Apr 25, 2024106.10106.10105.50106.10105.732,348
Apr 24, 2024104.05104.05103.40104.05103.694,361
Apr 23, 2024105.00105.00103.55105.00104.6330,655
Apr 22, 2024105.65105.65105.65105.65105.2821,634

Related Tickers

MAINFRA.BO Maruti Infrastructure Limited
16.28
+1.62%
 
ARTSON.BO Artson Limited
165.70
+4.97%
 
KCDGROUP.BO KCD Industries India Limited
6.47
+0.62%
 
DBEIL.NS DEEPAK BUILDERS & ENG I L
148.38
-0.52%
 
GPTINFRA.NS GPT Infraprojects Limited
141.29
-0.35%
 
ASHOKA.BO Ashoka Buildcon Limited
198.00
+0.56%
 
VASCONEQ.NS Vascon Engineers Limited
41.93
-0.38%
 
MANINFRA.NS Man Infraconstruction Limited
166.73
+1.94%
 
SEPC.NS SEPC Limited
15.64
-0.32%
 
IRCON.BO Ircon International Limited
162.90
-0.12%