NSE - Delayed Quote INR

Dhruv Consultancy Services Limited (DHRUV.NS)

Compare
108.43
+0.36
+(0.33%)
At close: 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025109.94110.95105.01108.43108.4321,149
Jan 14, 2025113.45116.47106.10108.07108.0743,637
Jan 13, 2025116.50119.38110.81110.94110.9425,682
Jan 10, 2025117.32119.80116.00116.65116.659,907
Jan 9, 2025120.99120.99117.05117.48117.483,814
Jan 8, 2025121.99122.01117.18117.88117.886,288
Jan 7, 2025117.00121.80117.00120.72120.725,860
Jan 6, 2025121.23122.00115.76116.44116.4415,026
Jan 3, 2025121.04123.85118.25121.86121.8611,440
Jan 2, 2025123.48125.38119.71121.04121.046,866
Jan 1, 2025122.00124.40120.25121.53121.5313,757
Dec 31, 2024121.80124.00119.01122.00122.009,312
Dec 30, 2024126.75126.75117.00118.89118.8922,129
Dec 27, 2024127.90127.90120.73123.05123.0511,256
Dec 26, 2024125.60125.95118.84124.10124.1041,529
Dec 24, 2024110.26121.87110.26121.87121.87114,212
Dec 23, 2024119.91120.56116.07116.07116.0729,398
Dec 20, 2024129.90130.00122.18122.18122.1835,040
Dec 19, 2024128.81137.66126.60128.62128.6237,238
Dec 18, 2024133.89134.86130.21132.47132.4714,908
Dec 17, 2024136.05138.47132.00132.58132.5813,585
Dec 16, 2024137.30139.91132.66135.48135.4822,226
Dec 13, 2024135.40140.00134.14137.19137.1918,495
Dec 12, 2024141.06143.50135.10136.43136.4327,191
Dec 11, 2024142.71144.87138.00140.08140.0829,573
Dec 10, 2024132.40140.09132.40139.91139.9137,010
Dec 9, 2024141.23142.73132.40133.42133.4231,278
Dec 6, 2024142.00143.49135.16138.46138.4641,280
Dec 5, 2024142.00145.00137.00138.84138.8452,301
Dec 4, 2024137.45148.68137.44139.03139.03241,360
Dec 3, 2024144.68144.68144.68144.68144.6814,232
Dec 2, 2024168.33168.33152.30152.30152.30606,918
Nov 29, 2024152.50160.32152.50160.32160.32113,702
Nov 28, 2024152.69152.69138.14152.69152.69403,427
Nov 27, 2024145.42145.42145.42145.42145.4228,935
Nov 26, 2024138.50138.50138.50138.50138.5013,576
Nov 25, 2024131.91131.91129.00131.91131.91135,936
Nov 22, 2024 0.10 Dividend
Nov 22, 2024123.50125.63116.10125.63125.63145,308
Nov 21, 2024119.40120.00116.00119.75119.6528,786
Nov 19, 2024118.44119.99115.22117.66117.5628,190
Nov 18, 2024110.01115.41106.42114.72114.6248,986
Nov 14, 2024106.98111.75105.21109.92109.8315,304
Nov 13, 2024111.71111.71106.60106.98106.8923,852
Nov 12, 2024114.56115.00112.02112.19112.1037,682
Nov 11, 2024126.00126.00117.76117.92117.8227,356
Nov 8, 2024123.95125.45117.08123.96123.8658,288
Nov 7, 2024132.69133.28120.59123.25123.15170,346
Nov 6, 2024123.55126.94122.85126.94126.8340,024
Nov 5, 2024111.50120.90111.50120.90120.8032,624
Nov 4, 2024119.80119.80113.00115.15115.0513,096
Nov 1, 2024116.95116.98113.51115.32115.226,434
Oct 31, 2024118.69119.39112.00112.24112.1521,448
Oct 30, 2024118.30118.30111.40116.65116.5536,720
Oct 29, 2024113.00113.94110.61113.94113.8424,142
Oct 28, 2024104.95108.5299.10108.52108.4327,841
Oct 25, 2024103.70110.00101.08103.36103.2759,587
Oct 24, 2024110.20114.20106.40106.40106.3139,288
Oct 23, 2024108.98116.40107.67112.01111.9224,184
Oct 22, 2024113.50118.20111.40111.40111.3112,831
Oct 21, 2024123.30126.47117.27117.27117.1714,589
Oct 18, 2024118.65123.49115.00123.45123.3512,122
Oct 17, 2024119.98123.60115.10118.65118.5514,149
Oct 16, 2024114.00118.26114.00118.26118.1623,833
Oct 15, 2024107.50113.92107.50112.63112.5421,688
Oct 14, 2024114.98114.98107.31108.50108.4124,431
Oct 11, 2024113.77115.68111.00111.88111.7925,585
Oct 10, 2024113.05118.00110.13113.77113.6713,115
Oct 9, 2024119.81121.00113.86115.28115.1816,583
Oct 8, 2024113.35123.80113.35119.81119.7135,992
Oct 7, 2024126.00128.00119.32119.32119.2211,414
Oct 4, 2024125.60127.61125.05125.60125.504,731
Oct 3, 2024125.11125.11125.11125.11125.0111,882
Oct 1, 2024122.66122.67122.66122.66122.5613,025
Sep 30, 2024125.17125.80125.17125.17125.073,070
Sep 27, 2024127.73127.73127.73127.73127.6255,900
Sep 26, 2024130.34131.00130.34130.34130.232,697
Sep 25, 2024133.00135.00133.00133.00132.8920,983
Sep 24, 2024135.00135.94130.61135.00134.8919,400
Sep 23, 2024133.28136.00133.28133.28133.171,236
Sep 20, 2024136.00136.00134.16136.00135.896,674
Sep 19, 2024136.90139.70136.90136.90136.799,131
Sep 18, 2024139.70139.83139.50139.70139.5844,616
Sep 17, 2024137.09137.09137.09137.09136.987,257
Sep 16, 2024134.38134.41134.38134.41134.304,805
Sep 13, 2024131.78131.78131.78131.78131.671,662
Sep 12, 2024129.20129.20129.00129.20129.09277
Sep 11, 2024126.67126.67126.67126.67126.56933
Sep 10, 2024124.19124.19122.01124.19124.093,651
Sep 9, 2024121.76121.76121.72121.76121.667,306
Sep 6, 2024124.21124.22124.21124.21124.1111,995
Sep 5, 2024126.75126.75126.75126.75126.6414,795
Sep 4, 2024129.34129.51129.34129.34129.237,364
Sep 3, 2024131.98131.98131.98131.98131.871,579
Sep 2, 2024134.68134.68134.68134.68134.574,572
Aug 30, 2024137.43140.23137.43137.43137.323,051
Aug 29, 2024140.23140.23140.23140.23140.117,260
Aug 28, 2024143.10143.10142.10143.10142.9860,141
Aug 27, 2024150.00150.00143.90145.00144.88172,211
Aug 26, 2024 0.25 Dividend
Aug 26, 2024156.55156.55145.20151.48151.3598,656
Aug 23, 2024143.00149.46142.00149.46149.09113,696
Aug 22, 2024137.00142.35131.33142.35141.9967,475
Aug 21, 2024133.10137.00130.21135.58135.2433,146
Aug 20, 2024132.00137.30128.00135.93135.5980,383
Aug 19, 2024129.88131.25127.03130.83130.5049,333
Aug 16, 2024125.00129.50125.00125.00124.6921,079
Aug 14, 2024127.04127.04126.69127.04126.7213,422
Aug 13, 2024124.55125.00124.40124.55124.2418,484
Aug 12, 2024126.94132.03126.94126.94126.6251,078
Aug 9, 2024129.45129.45128.00129.45129.13139,391
Aug 8, 2024126.92126.92126.91126.92126.6023,263
Aug 7, 2024124.44124.44124.44124.44124.13118,478
Aug 6, 2024122.00123.95120.01122.00121.6916,205
Aug 5, 2024121.52121.52121.52121.52121.224,127
Aug 2, 2024124.00124.00124.00124.00123.694,784
Aug 1, 2024124.00127.50124.00124.00123.6921,538
Jul 31, 2024125.00126.00124.85125.00124.6954,966
Jul 30, 2024127.40127.45127.40127.40127.084,822
Jul 29, 2024130.00132.00130.00130.00129.677,748
Jul 26, 2024129.82129.82129.82129.82129.4938,843
Jul 25, 2024127.28127.28125.00127.28126.966,655
Jul 24, 2024124.79124.79121.00124.79124.4810,621
Jul 23, 2024122.35123.00122.35122.35122.0411,228
Jul 22, 2024124.85124.85124.85124.85124.545,801
Jul 19, 2024127.40127.40127.40127.40127.083,179
Jul 18, 2024130.00130.00129.36130.00129.6730,111
Jul 16, 2024135.35135.35135.35135.35135.01-
Jul 15, 2024135.35135.35135.35135.35135.01-
Jul 12, 2024135.35135.40135.00135.35135.0167,105
Jul 11, 2024132.75132.75130.15132.75132.4296,811
Jul 10, 2024130.15130.15129.59130.15129.8215,423
Jul 9, 2024131.50138.25129.57132.24131.9155,338
Jul 8, 2024145.00147.00136.39136.39136.0569,318
Jul 5, 2024139.00147.50134.46143.57143.21228,741
Jul 4, 2024141.54141.54141.54141.54141.19107,337
Jul 3, 2024134.80134.80132.80134.80134.46103,628
Jul 2, 2024128.39128.39123.00128.39128.07143,214
Jul 1, 2024122.20122.28118.00122.28121.9787,804
Jun 28, 2024116.46116.46116.46116.46116.178,569
Jun 27, 2024114.18114.18114.18114.18113.899,490
Jun 26, 2024111.95111.95111.95111.95111.6712,932
Jun 25, 2024109.76109.76109.76109.76109.488,163
Jun 24, 2024107.61107.61107.61107.61107.3416,429
Jun 21, 2024105.50105.50105.00105.50105.247,881
Jun 20, 2024104.50104.51104.00104.50104.249,080
Jun 19, 2024102.47102.47102.47102.47102.2110,950
Jun 18, 2024100.47100.4798.60100.47100.228,281
Jun 14, 202498.5098.9498.5098.5098.2512,398
Jun 13, 202497.0097.4096.0097.0096.7611,556
Jun 12, 202496.9096.9096.9096.9096.666,253
Jun 11, 202495.0096.0094.9595.0094.7617,198
Jun 10, 202494.9597.1594.9594.9594.7118,759
Jun 7, 202495.2595.2595.1595.2595.0132,382
Jun 6, 202497.1097.1097.1097.1096.865,565
Jun 5, 202499.0599.0599.0599.0598.802,051
Jun 4, 2024101.05101.05101.05101.05100.801,575
Jun 3, 2024103.10103.10103.10103.10102.848,169
May 31, 2024105.20105.20105.20105.20104.942,077
May 30, 2024107.35107.35107.35107.35107.082,739
May 29, 2024109.55109.55109.55109.55109.282,576
May 28, 2024111.75112.00111.75111.75111.474,486
May 27, 2024114.00115.55114.00114.00113.713,696
May 24, 2024113.30117.85113.30113.30113.0213,960
May 23, 2024115.55115.55115.55115.55115.2616,345
May 22, 2024117.90118.00117.90117.90117.607,163
May 21, 2024120.30123.55120.30120.30120.0015,255
May 17, 2024116.90122.70116.90119.50119.2018,344
May 16, 2024125.35125.35113.45116.90116.6153,847
May 15, 2024119.40119.40119.40119.40119.1016,816
May 14, 2024113.75113.75113.75113.75113.4618,507
May 13, 2024107.95108.35105.00108.35108.0814,652
May 10, 2024105.05108.8599.80103.20102.9427,571
May 9, 2024110.75113.70105.05105.05104.7930,857
May 8, 2024107.00110.95104.40110.55110.2732,058
May 7, 2024107.10109.30101.70105.70105.4434,973
May 6, 2024112.00116.90106.40107.00106.7313,797
May 3, 2024112.00113.65112.00112.00111.7210,339
May 2, 2024113.65114.80112.60113.65113.3713,383
Apr 30, 2024112.55112.55112.55112.55112.274,195
Apr 29, 2024110.35110.35110.35110.35110.073,731
Apr 26, 2024108.20108.20108.20108.20107.9312,867
Apr 25, 2024106.10106.10105.50106.10105.832,348
Apr 24, 2024104.05104.05103.40104.05103.794,361
Apr 23, 2024105.00105.00103.55105.00104.7430,655
Apr 22, 2024105.65105.65105.65105.65105.3921,634
Apr 19, 2024103.60103.60103.60103.60103.3417,013
Apr 18, 2024101.60101.6097.65101.60101.3562,597
Apr 16, 202499.6599.6599.6599.6599.409,015
Apr 15, 2024101.65102.75101.65101.65101.4016,770
Apr 12, 2024103.70105.25103.70103.70103.449,177
Apr 10, 2024105.10106.70105.05105.10104.846,736
Apr 9, 2024106.80107.90106.60106.80106.533,890
Apr 8, 2024107.95109.00107.00107.95107.683,646
Apr 5, 2024108.10108.10107.35108.10107.8329,149
Apr 4, 2024109.50113.80109.50109.50109.2319,821
Apr 3, 2024111.70111.70111.70111.70111.426,952
Apr 2, 2024113.95115.00113.95113.95113.6614,177
Apr 1, 2024116.25118.00116.25116.25115.968,421
Mar 28, 2024118.60118.95118.60118.60118.303,631
Mar 27, 2024118.80120.00117.00118.80118.5010,587
Mar 26, 2024120.35126.35116.00118.75118.4522,963
Mar 22, 2024123.10123.90116.30120.35120.0531,368
Mar 21, 2024115.90118.00112.40118.00117.7049,563
Mar 20, 2024108.00113.50104.10112.40112.1236,970
Mar 19, 2024111.20114.50107.00108.80108.5326,425
Mar 18, 2024107.50112.00102.90110.80110.5232,512
Mar 15, 2024107.90111.80101.85106.90106.6336,349
Mar 14, 202497.50107.7097.50107.20106.9391,708
Mar 13, 2024103.20113.35102.60102.60102.3460,935
Mar 12, 2024107.90111.00107.80108.00107.7339,811
Mar 11, 2024114.00121.00113.15113.45113.1743,447
Mar 7, 2024116.50125.00116.00119.10118.8064,014
Mar 6, 2024122.10124.95122.05122.05121.7447,634
Mar 5, 2024133.95141.65128.20128.45128.13182,750
Mar 4, 2024134.95134.95122.15134.95134.61616,263
Mar 1, 2024122.45122.45122.45122.45122.1475,625
Feb 29, 2024116.65116.65116.65116.65116.36109,668
Feb 28, 2024111.10111.10108.15111.10110.82830,642
Feb 27, 2024102.30102.3096.65101.00100.75883,005
Feb 26, 202484.9593.0083.8593.0092.77391,320
Feb 23, 202486.9588.9083.2084.5584.3456,510
Feb 22, 202486.5588.3084.5585.4585.2482,952
Feb 21, 202485.2090.5085.2086.5586.33149,352
Feb 20, 202486.9586.9584.0585.0584.8450,091
Feb 19, 202484.0088.8082.3086.5086.2898,924
Feb 16, 202489.0089.0083.1084.1083.8985,912
Feb 15, 202492.9095.7587.5588.3088.08155,551
Feb 14, 202487.7094.0583.3091.1590.92270,883
Feb 13, 202480.3087.7074.2587.7087.48463,637
Feb 12, 202476.9082.7074.2579.7579.55299,129
Feb 9, 202479.0080.1073.0575.2075.01144,954
Feb 8, 202482.1583.5575.8577.2577.06258,673
Feb 7, 202493.0093.0083.6583.6583.44415,063
Feb 6, 202493.1598.4589.0092.9092.672,385,928
Feb 5, 202471.0083.7571.0083.7583.541,532,527
Feb 2, 202464.5571.9563.2069.8069.631,078,539
Feb 1, 202464.0065.0062.3064.4064.2443,135
Jan 31, 202463.4064.7060.7562.4062.2458,092
Jan 30, 202465.6065.6062.4063.4063.2447,427
Jan 29, 202465.8565.9063.2064.1563.9956,130
Jan 25, 202463.1065.7062.3064.5564.39111,215
Jan 24, 202462.8064.6060.2062.7062.5438,163
Jan 23, 202465.4567.2060.6062.0061.8456,614
Jan 19, 202464.4064.9562.5563.9063.7434,893
Jan 18, 202464.5064.8060.7062.8562.6948,103
Jan 17, 202462.3063.9560.7562.8062.6472,431
Jan 16, 202463.7069.3061.0062.1561.99349,909
Jan 15, 202464.8564.8564.8564.8564.69-

Related Tickers

OMINFRAL.BO Om Infra Limited
144.10
-0.96%
 
OMINFRAL.NS Om Infra Limited
143.99
-0.73%
 
WABAG.NS VA Tech Wabag Limited
1,514.85
+4.19%
 
NBCC.NS NBCC (India) Limited
86.25
+2.54%