| Dharamsi Morarji share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Dharamsi Morarji | MCap (aprox) 518 Crores |
Symbol : 506405 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -4.0% | -3.9% | -17.7% | -32.7% | -28.3% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | 210.7 | -0.3 | 6.66k | -0.1% | |
| 01-04-26 | Wed | 211 | 11.7 | 1.35k | 5.9% | Data Update : 8 PM |
| 30-03-26 | Mon | 199.3 | -7.3 | 2.38k | -3.5% | 02-04-26 : 210.7 |
| 27-03-26 | Fri | 206.6 | -14.05 | 8.34k | -6.4% | |
| 25-03-26 | Wed | 220.65 | 9.45 | 1.33k | 4.5% | Compared to : 20-03-26 219.45 |
| 24-03-26 | Tue | 211.2 | 11.3 | 18.36k | 5.7% | |
| 23-03-26 | Mon | 199.9 | 2.86k | -8.9% | 7 Days % | |
| 20-03-26 | Fri | 219.45 | 4 | 6.31k | -3.3% | -4.0% |
| 19-03-26 | Thu | 215.45 | -2.6 | 1.64k | 2.5% | |
| 18-03-26 | Wed | 218.05 | -6.95 | 3.38k | 3.8% | Compared to : 17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 219.3 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | -3.9% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 256 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 225 | 2 | 5.92k | 0.9% | 3 Months % |
| 26-02-26 | Thu | 223 | 2.15 | 11.54k | 1.0% | -17.7% |
| 25-02-26 | Wed | 220.85 | 3.8 | 247 | 1.8% | |
| 24-02-26 | Tue | 217.05 | -14.1 | 2.52k | -6.1% | Compared to : 03-10-25 312.95 |
| 23-02-26 | Mon | 231.15 | -13.45 | 331 | -5.5% | |
| 20-02-26 | Fri | 244.6 | 5.6 | 240 | 2.3% | 6 Months % |
| 19-02-26 | Thu | 239 | 2 | 823 | 0.8% | -32.7% |
| 18-02-26 | Wed | 237 | 0.1 | 59 | 0.0% | |
| 17-02-26 | Tue | 236.9 | -3.25 | 455 | -1.4% | Compared to : 02-04-25 293.85 |
| 16-02-26 | Mon | 240.15 | -6.65 | 9.17k | -2.7% | |
| 13-02-26 | Fri | 246.8 | -10.5 | 117 | -4.1% | 1 year % |
| 12-02-26 | Thu | 257.3 | -0.55 | 282 | -0.2% | -28.3% |
| 11-02-26 | Wed | 257.85 | 15.45 | 737 | 6.4% | |
| 10-02-26 | Tue | 242.4 | 5.5 | 460 | 2.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 09-02-26 | Mon | 236.9 | 12.9 | 1.25k | 5.8% | |
| 06-02-26 | Fri | 224 | 3.4 | 415 | 1.5% | |
| 05-02-26 | Thu | 220.6 | -2.25 | 1.14k | -1.0% | |
| 04-02-26 | Wed | 222.85 | 4.85 | 258 | 2.2% | |
| 03-02-26 | Tue | 218 | -1.3 | 1.5k | -0.6% | |
| 02-02-26 | Mon | 219.3 | -10.6 | 1.25k | -4.6% | |
| 01-02-26 | Sun | 229.9 | -2.75 | 20 | -1.2% | |
| 30-01-26 | Fri | 232.65 | 2.95 | 271 | 1.3% | |
| 29-01-26 | Thu | 229.7 | 1.8 | 135 | 0.8% | |
| 28-01-26 | Wed | 227.9 | 18.55 | 663 | 8.9% | |
| 27-01-26 | Tue | 209.35 | -9.65 | 2.04k | -4.4% | |
| 23-01-26 | Fri | 219 | -1.05 | 847 | -0.5% | |
| 22-01-26 | Thu | 220.05 | -1.35 | 981 | -0.6% | |
| 21-01-26 | Wed | 221.4 | 0.65 | 657 | 0.3% | |
| 20-01-26 | Tue | 220.75 | 0.95 | 1.47k | 0.4% | |
| 19-01-26 | Mon | 219.8 | -10.9 | 1.37k | -4.7% | |
| 16-01-26 | Fri | 230.7 | 4.1 | 1.32k | 1.8% | |
| 14-01-26 | Wed | 226.6 | -5.1 | 2.49k | -2.2% | |
| 13-01-26 | Tue | 231.7 | -1.4 | 678 | -0.6% | |
| 12-01-26 | Mon | 233.1 | -5.9 | 1.3k | -2.5% | |
| 09-01-26 | Fri | 239 | -6.7 | 287 | -2.7% | |
| 08-01-26 | Thu | 245.7 | -0.85 | 786 | -0.3% | |
| 07-01-26 | Wed | 246.55 | -2.3 | 243 | -0.9% | |
| 06-01-26 | Tue | 248.85 | -3.05 | 1.45k | -1.2% | |
| 05-01-26 | Mon | 251.9 | -4.1 | 657 | -1.6% | |
| 02-01-26 | Fri | 256 | -0.05 | 484 | 0.0% | |
| 01-01-26 | Thu | 256.05 | 1.35 | 3.68k | 0.5% | |
| 31-12-25 | Wed | 254.7 | 1.15 | 204 | 0.5% | |
| 30-12-25 | Tue | 253.55 | 1.15 | 272 | 0.5% | |
| 29-12-25 | Mon | 252.4 | -5.65 | 4.91k | -2.2% | |
| 26-12-25 | Fri | 258.05 | -2.6 | 139 | -1.0% | |
| 24-12-25 | Wed | 260.65 | 3.3 | 129 | 1.3% | |
| 23-12-25 | Tue | 257.35 | -3.4 | 157 | -1.3% | |
| 22-12-25 | Mon | 260.75 | 5.75 | 138 | 2.3% | |
| 19-12-25 | Fri | 255 | -1.1 | 4 | -0.4% | |
| 18-12-25 | Thu | 256.1 | -2.2 | 221 | -0.9% | |
| 17-12-25 | Wed | 258.3 | -1.9 | 362 | -0.7% | |
| 16-12-25 | Tue | 260.2 | 2.2 | 17 | 0.9% | |
| 15-12-25 | Mon | 258 | -3.5 | 203 | -1.3% | |
| 12-12-25 | Fri | 261.5 | -3.35 | 251 | -1.3% | |
| 11-12-25 | Thu | 264.85 | 6.95 | 242 | 2.7% | |
| 10-12-25 | Wed | 257.9 | -4.75 | 45 | -1.8% | |
| 09-12-25 | Tue | 262.65 | 3.2 | 233 | 1.2% | |
| 08-12-25 | Mon | 259.45 | -2.25 | 185 | -0.9% | |
| 05-12-25 | Fri | 261.7 | -0.15 | 207 | -0.1% | |
| 04-12-25 | Thu | 261.85 | -11.3 | 592 | -4.1% | |
| 03-12-25 | Wed | 273.15 | 6.75 | 2.39k | 2.5% | |
| 02-12-25 | Tue | 266.4 | 6.65 | 487 | 2.6% | |
| 01-12-25 | Mon | 259.75 | 2.2 | 509 | 0.9% | |
| 28-11-25 | Fri | 257.55 | -2.7 | 426 | -1.0% | |
| 27-11-25 | Thu | 260.25 | 1.2 | 1.58k | 0.5% | |
| 26-11-25 | Wed | 259.05 | -0.35 | 498 | -0.1% | |
| 25-11-25 | Tue | 259.4 | 2.4 | 2.62k | 0.9% | |
| 24-11-25 | Mon | 257 | -6.85 | 1.47k | -2.6% | |
| 21-11-25 | Fri | 265.1 | -4.15 | 889 | -1.5% | |
| 20-11-25 | Thu | 263.85 | -1.25 | 447 | -0.5% | |
| 19-11-25 | Wed | 269.25 | -5.2 | 1.94k | -1.9% | |
| 18-11-25 | Tue | 274.45 | -7.55 | 358 | -2.7% | |
| 17-11-25 | Mon | 282 | -3.1 | 883 | -1.1% | |
| 14-11-25 | Fri | 285.1 | 7.6 | 278 | 2.7% | |
| 13-11-25 | Thu | 277.5 | -0.35 | 1.31k | -0.1% | |
| 12-11-25 | Wed | 277.85 | -3.3 | 1.77k | -1.2% | |
| 11-11-25 | Tue | 281.15 | -8.1 | 1.45k | -2.8% | |
| 10-11-25 | Mon | 289.25 | -3.05 | 1.75k | -1.0% | |
| 07-11-25 | Fri | 292.3 | -1.1 | 431 | -0.4% | |
| 06-11-25 | Thu | 301.7 | -0.65 | 820 | -0.2% | |
| 04-11-25 | Tue | 293.4 | -8.3 | 2.22k | -2.8% | |
| 03-11-25 | Mon | 302.35 | 1.55 | 167 | 0.5% | |
| 31-10-25 | Fri | 300.8 | -2.2 | 1.08k | -0.7% | |
| 30-10-25 | Thu | 303 | -3.5 | 386 | -1.1% | |
| 29-10-25 | Wed | 306.5 | -8.2 | 1.79k | -2.6% | |
| 28-10-25 | Tue | 314.7 | 6.2 | 5.77k | 2.0% | |
| 27-10-25 | Mon | 308.5 | 0.8 | 1.8k | 0.3% | |
| 24-10-25 | Fri | 307.7 | 3.6 | 875 | 1.2% | |
| 23-10-25 | Thu | 304.1 | -1.05 | 1.35k | -0.3% | |
| 21-10-25 | Tue | 305.15 | 6.25 | 305 | 2.1% | |
| 20-10-25 | Mon | 298.9 | -3.1 | 521 | -1.0% | |
| 17-10-25 | Fri | 302 | -5 | 961 | -1.6% | |
| 16-10-25 | Thu | 307 | -6 | 326 | -1.9% | |
| 15-10-25 | Wed | 313 | 1.1 | 1.34k | 0.4% | |
| 14-10-25 | Tue | 311.9 | -6.05 | 5.41k | -1.9% | |
| 13-10-25 | Mon | 317.95 | 10.2 | 2.9k | 3.3% | |
| 10-10-25 | Fri | 307.75 | 15.4 | 3.66k | 5.3% | |
| 09-10-25 | Thu | 298.15 | -9.35 | 2.06k | -3.0% | |
| 08-10-25 | Wed | 292.35 | -5.8 | 2.72k | -1.9% | |
| 07-10-25 | Tue | 307.5 | 1.2 | 444 | 0.4% | |
| 06-10-25 | Mon | 306.3 | -6.65 | 1.55k | -2.1% | |
| 03-10-25 | Fri | 312.95 | -0.05 | 1.1k | 0.0% | |
| 01-10-25 | Wed | 313 | 6.95 | 888 | 2.3% | |
| 30-09-25 | Tue | 306.05 | 0.95 | 1.9k | 0.3% | |
| 29-09-25 | Mon | 305.1 | -1.1 | 7.61k | -0.4% | |
| 26-09-25 | Fri | 306.2 | -10.95 | 4.95k | -3.5% | |
| 25-09-25 | Thu | 317.15 | 6.6 | 2.71k | 2.1% | |
| 24-09-25 | Wed | 310.55 | -2.3 | 1.84k | -0.7% | |
| 23-09-25 | Tue | 312.85 | -0.15 | 3.19k | 0.0% | |
| 22-09-25 | Mon | 314.5 | 0.6 | 6.75k | 0.2% | |
| 19-09-25 | Fri | 313 | -1.5 | 2.04k | -0.5% | |
| 18-09-25 | Thu | 313.9 | -4.65 | 2.81k | -1.5% | |
| 17-09-25 | Wed | 318.55 | 9 | 7.49k | 2.9% | |
| 16-09-25 | Tue | 309.55 | 7.7 | 9.64k | 2.6% | |
| 15-09-25 | Mon | 301.85 | -0.95 | 2.49k | -0.3% | |
| 12-09-25 | Fri | 302.8 | -2.85 | 1.06k | -0.9% | |
| 11-09-25 | Thu | 305.65 | 0.9 | 1.4k | 0.3% | |
| 10-09-25 | Wed | 304.75 | -0.8 | 2.16k | -0.3% | |
| 09-09-25 | Tue | 305.55 | -0.5 | 1.52k | -0.2% | |
| 08-09-25 | Mon | 306.05 | -2 | 2.6k | -0.6% | |
| 05-09-25 | Fri | 308.05 | -2.45 | 2.34k | -0.8% | |
| 04-09-25 | Thu | 310.5 | -11.95 | 9.96k | -3.7% | |
| 03-09-25 | Wed | 322.45 | 8.2 | 4.48k | 2.6% | |
| 02-09-25 | Tue | 314.25 | 0.2 | 1.01k | 0.1% | |
| 01-09-25 | Mon | 314.05 | 3.15 | 1.91k | 1.0% | |
| 29-08-25 | Fri | 310.9 | -1.05 | 4.29k | -0.3% | |
| 28-08-25 | Thu | 311.95 | -12.4 | 3.9k | -3.8% | |
| 26-08-25 | Tue | 324.35 | -9.25 | 10.21k | -2.8% | |
| 25-08-25 | Mon | 333.6 | -1.55 | 4.33k | -0.5% | |
| 22-08-25 | Fri | 335.15 | -0.65 | 1.76k | -0.2% | |
| 21-08-25 | Thu | 335.8 | -8.45 | 8.36k | -2.5% | |
| 20-08-25 | Wed | 344.25 | 4 | 5.96k | 1.2% | |
| 19-08-25 | Tue | 330 | -12.9 | 4.59k | -3.8% | |
| 18-08-25 | Mon | 340.25 | 10.25 | 3.81k | 3.1% | |
| 14-08-25 | Thu | 342.9 | 11.2 | 9.71k | 3.4% | |
| 13-08-25 | Wed | 331.7 | -4.2 | 17.76k | -1.3% | |
| 12-08-25 | Tue | 335.9 | 2.75 | 8.21k | 0.8% | |
| 11-08-25 | Mon | 333.15 | -3.7 | 28.48k | -1.1% | |
| 08-08-25 | Fri | 336.85 | 38.05 | 107.01k | 12.7% | |
| 07-08-25 | Thu | 298.8 | 4.35 | 3k | 1.5% | |
| 06-08-25 | Wed | 294.45 | -11.15 | 7.25k | -3.6% | |
| 05-08-25 | Tue | 305.6 | 1.55 | 1.71k | 0.5% | |
| 04-08-25 | Mon | 304.05 | -1.25 | 6.56k | -0.4% | |
| 01-08-25 | Fri | 305.3 | -7.7 | 2.11k | -2.5% | |
| 31-07-25 | Thu | 313 | -2.5 | 7.28k | -0.8% | |
| 30-07-25 | Wed | 315.5 | 4.45 | 2.24k | 1.4% | |
| 29-07-25 | Tue | 311.05 | 4.6 | 3.5k | 1.5% | |
| 28-07-25 | Mon | 306.45 | -2.7 | 3.28k | -0.9% | |
| 25-07-25 | Fri | 309.15 | -6.55 | 7.28k | -2.1% | |
| 24-07-25 | Thu | 315.7 | -1.9 | 10.84k | -0.6% | |
| 23-07-25 | Wed | 317.6 | -2.05 | 8.91k | -0.6% | |
| 22-07-25 | Tue | 319.65 | 6.05 | 57.58k | 1.9% | |
| 21-07-25 | Mon | 313.6 | -0.85 | 25.36k | -0.3% | |
| 18-07-25 | Fri | 314.45 | 7.8 | 13.96k | 2.5% | |
| 17-07-25 | Thu | 306.65 | -12.8 | 38.61k | -4.0% | |
| 16-07-25 | Wed | 319.45 | 19.95 | 93.64k | 6.7% | |
| 15-07-25 | Tue | 299.5 | 30.8 | 81.84k | 11.5% | |
| 14-07-25 | Mon | 268.7 | 13.6 | 13.11k | 5.3% | |
| 11-07-25 | Fri | 255.1 | -1.75 | 2.25k | -0.7% | |
| 10-07-25 | Thu | 256.85 | -3.3 | 1.67k | -1.3% | |
| 09-07-25 | Wed | 260.15 | 0.6 | 2.95k | 0.2% | |
| 08-07-25 | Tue | 259.55 | 3 | 5.75k | 1.2% | |
| 07-07-25 | Mon | 256.55 | -3.35 | 3.4k | -1.3% | |
| 04-07-25 | Fri | 259.9 | 2.1 | 810 | 0.8% | |
| 03-07-25 | Thu | 257.8 | -0.15 | 965 | -0.1% | |
| 02-07-25 | Wed | 257.95 | 0.65 | 5.94k | 0.3% | |
| 01-07-25 | Tue | 257.3 | -3.9 | 4.59k | -1.5% | |
| 30-06-25 | Mon | 261.2 | 1 | 567 | 0.4% | |
| 27-06-25 | Fri | 260.2 | -0.6 | 1.76k | -0.2% | |
| 26-06-25 | Thu | 260.8 | -2.9 | 4.35k | -1.1% | |
| 25-06-25 | Wed | 263.7 | 3.65 | 3.98k | 1.4% | |
| 24-06-25 | Tue | 258.5 | 0.45 | 6.45k | 0.2% | |
| 23-06-25 | Mon | 260.05 | 1.55 | 4.51k | 0.6% | |
| 20-06-25 | Fri | 258.05 | 4.7 | 7.76k | 1.9% | |
| 19-06-25 | Thu | 253.35 | -5.35 | 4.12k | -2.1% | |
| 18-06-25 | Wed | 258.7 | -8.8 | 6.39k | -3.3% | |
| 17-06-25 | Tue | 267.5 | -0.4 | 1.93k | -0.1% | |
| 16-06-25 | Mon | 267.9 | 3.75 | 11.37k | 1.4% | |
| 13-06-25 | Fri | 264.15 | -4.45 | 13.34k | -1.7% | |
| 12-06-25 | Thu | 275.05 | 1.85 | 10.54k | 0.7% | |
| 11-06-25 | Wed | 268.6 | -6.45 | 4.58k | -2.3% | |
| 10-06-25 | Tue | 273.2 | 3 | 11.51k | 1.1% | |
| 09-06-25 | Mon | 270.2 | 2.85 | 4.57k | 1.1% | |
| 06-06-25 | Fri | 267.35 | -2.6 | 3.26k | -1.0% | |
| 05-06-25 | Thu | 269.95 | -0.6 | 9.38k | -0.2% | |
| 04-06-25 | Wed | 270.55 | -0.25 | 7.04k | -0.1% | |
| 03-06-25 | Tue | 270.8 | 3.3 | 4.45k | 1.2% | |
| 02-06-25 | Mon | 267.5 | -3.7 | 4.02k | -1.4% | |
| 30-05-25 | Fri | 280.45 | -0.9 | 5.35k | -0.3% | |
| 29-05-25 | Thu | 271.2 | -9.25 | 5.4k | -3.3% | |
| 28-05-25 | Wed | 281.35 | -1.45 | 16.59k | -0.5% | |
| 27-05-25 | Tue | 282.8 | 9.85 | 33.84k | 3.8% | |
| 26-05-25 | Mon | 272.05 | 10.75 | 24.24k | 4.0% | |
| 23-05-25 | Fri | 262.2 | -1.7 | 3.94k | -0.6% | |
| 22-05-25 | Thu | 263.9 | -0.65 | 12.25k | -0.2% | |
| 21-05-25 | Wed | 264.55 | -0.4 | 20.41k | -0.2% | |
| 20-05-25 | Tue | 264.95 | 13.95 | 48.19k | 5.6% | |
| 19-05-25 | Mon | 251 | 0.85 | 41.48k | 0.3% | |
| 16-05-25 | Fri | 250.15 | -4.05 | 10.83k | -1.6% | |
| 15-05-25 | Thu | 254.2 | 3.65 | 15.59k | 1.5% | |
| 14-05-25 | Wed | 250.55 | 0.95 | 25.04k | 0.4% | |
| 13-05-25 | Tue | 249.6 | -27.7 | 26.27k | -10.0% | |
| 12-05-25 | Mon | 272.55 | -8.15 | 934 | -2.9% | |
| 09-05-25 | Fri | 277.3 | 4.75 | 6.59k | 1.7% | |
| 08-05-25 | Thu | 280.7 | -10.4 | 676 | -3.6% | |
| 07-05-25 | Wed | 291.1 | 5.35 | 2.88k | 1.9% | |
| 06-05-25 | Tue | 285.75 | -9.15 | 656 | -3.1% | |
| 05-05-25 | Mon | 294.9 | 4.65 | 3.42k | 1.6% | |
| 02-05-25 | Fri | 290.25 | -3.05 | 1.41k | -1.0% | |
| 30-04-25 | Wed | 293.3 | -7.5 | 2.87k | -2.5% | |
| 29-04-25 | Tue | 300.8 | 2.35 | 656 | 0.8% | |
| 28-04-25 | Mon | 298.45 | -16.15 | 6.41k | -5.1% | |
| 25-04-25 | Fri | 314.6 | -17.45 | 3.29k | -5.3% | |
| 24-04-25 | Thu | 332.05 | 2.65 | 1.21k | 0.8% | |
| 23-04-25 | Wed | 329.4 | 30.9 | 7.71k | 10.4% | |
| 22-04-25 | Tue | 298.5 | -4.65 | 2.28k | -1.5% | |
| 21-04-25 | Mon | 303.15 | 11.8 | 847 | 4.1% | |
| 17-04-25 | Thu | 291.35 | -5.25 | 1.45k | -1.8% | |
| 16-04-25 | Wed | 296.6 | 19.6 | 7.31k | 7.1% | |
| 15-04-25 | Tue | 277 | 11.35 | 2.23k | 4.3% | |
| 11-04-25 | Fri | 265.65 | 10.2 | 2.19k | 4.0% | |
| 09-04-25 | Wed | 255.45 | -2.2 | 1.57k | -0.9% | |
| 08-04-25 | Tue | 257.65 | 4.75 | 309 | 1.9% | |
| 07-04-25 | Mon | 252.9 | -36.85 | 7.42k | -12.7% | |
| 04-04-25 | Fri | 289.75 | -11.35 | 1.93k | -3.8% | |
| 03-04-25 | Thu | 301.1 | 4.1 | 841 | 1.4% | |
| 02-04-25 | Wed | 293.85 | -6.3 | 6.34k | -2.1% | |
| 01-04-25 | Tue | 297 | 3.15 | 754 | 1.1% | |
| 28-03-25 | Fri | 300.15 | 10.9 | 623 | 3.8% | |