| Dhariwalcorp Limited | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 21-08-2026 Friday |
BSE
Sensex : 77,540.83 +3.11 +0.00% |
NSE
Nifty 50 : 24,252.00 +20.15 +0.08% |
USD - INR
1 $ = Rs 95.72 |
Find Stock | ||
| Share
Price in Google : |
Dhariwalcorp Limited | MCap (aprox) |
Symbol : DHARIWAL |
Source :
NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -16.4% | -44.7% | -49.8% | -46.1% | -73.4% | ||
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 21-08-26 | Fri | 18.8 | 0.85 | 180k | 4.7% | |
| 20-08-26 | Thu | 17.95 | -0.1 | 282k | -0.6% | Data Update : 7 PM |
| 19-08-26 | Wed | 18.05 | -0.1 | 249k | -0.6% | 21-08-26 : 18.8 |
| 18-08-26 | Tue | 18.15 | -0.95 | 81k | -5.0% | |
| 17-08-26 | Mon | 19.1 | 0.85 | 516k | 4.7% | Compared to : 12-08-26 22.5 |
| 14-08-26 | Fri | 18.25 | -2 | 1.07m | -9.9% | |
| 13-08-26 | Thu | 20.25 | -2.25 | 291k | -10.0% | 7 Days % |
| 12-08-26 | Wed | 22.5 | -2.45 | 417k | -9.8% | -16.4% |
| 11-08-26 | Tue | 24.95 | -1.6 | 357k | -6.0% | |
| 10-08-26 | Mon | 26.55 | 2.2 | 342k | 9.0% | Compared to : 21-07-26 34 |
| 07-08-26 | Fri | 24.35 | 2.2 | 327k | 9.9% | |
| 06-08-26 | Thu | 22.15 | 2 | 1.66m | 9.9% | 1 Month % |
| 05-08-26 | Wed | 20.15 | -2.2 | 108k | -9.8% | -44.7% |
| 04-08-26 | Tue | 22.35 | -5.55 | 525k | -19.9% | . |
| 03-08-26 | Mon | 27.9 | -2.55 | 333k | -8.4% | Compared to : 22-06-26 37.45 |
| 31-07-26 | Fri | 30.45 | -1.1 | 255k | -3.5% | |
| 30-07-26 | Thu | 31.55 | 0.05 | 30k | 0.2% | 2 Months % |
| 29-07-26 | Wed | 31.5 | -0.6 | 33k | -1.9% | -49.8% |
| 28-07-26 | Tue | 32.1 | -0.7 | 12k | -2.1% | |
| 27-07-26 | Mon | 32.8 | 0 | 3k | 0.0% | Compared to : 21-05-26 34.9 |
| 24-07-26 | Fri | 32.8 | 0.3 | 42k | 0.9% | |
| 23-07-26 | Thu | 32.5 | 0 | 39k | 0.0% | 3 Months % |
| 22-07-26 | Wed | 32.5 | -1.5 | 69k | -4.4% | -46.1% |
| 21-07-26 | Tue | 34 | 0.5 | 3k | 1.5% | |
| 20-07-26 | Mon | 33.5 | -0.75 | 126k | -2.2% | Compared to : 20-02-26 70.7 |
| 17-07-26 | Fri | 34.25 | -2 | 90k | -5.5% | |
| 16-07-26 | Thu | 36.25 | 4.55 | 360k | 14.4% | 6 Months % |
| 15-07-26 | Wed | 31.7 | -1.8 | 30k | -5.4% | -73.4% |
| 14-07-26 | Tue | 33.5 | 1.35 | 3k | 4.2% | |
| 13-07-26 | Mon | 32.15 | -1.15 | 171k | -3.5% | #N/A |
| 10-07-26 | Fri | 33.3 | 0.2 | 66k | 0.6% | |
| 09-07-26 | Thu | 33.1 | -0.05 | 15k | -0.2% | 1 year % |
| 08-07-26 | Wed | 33.15 | -2 | 75k | -5.7% | |
| 07-07-26 | Tue | 35.15 | 0.8 | 3k | 2.3% | |
| 06-07-26 | Mon | 34.35 | -1.25 | 63k | -3.5% | *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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 03-07-26 | Fri | 35.6 | 0.65 | 54k | 1.9% | |
| 02-07-26 | Thu | 34.95 | -1.5 | 69k | -4.1% | |
| 01-07-26 | Wed | 36.45 | -0.05 | 228k | -0.1% | |
| 30-06-26 | Tue | 36.5 | 0.4 | 162k | 1.1% | |
| 29-06-26 | Mon | 36.1 | -0.7 | 30k | -1.9% | |
| 25-06-26 | Thu | 36.8 | -1 | 84k | -2.6% | |
| 24-06-26 | Wed | 37.8 | -0.1 | 72k | -0.3% | |
| 23-06-26 | Tue | 37.9 | 0.45 | 417k | 1.2% | |
| 22-06-26 | Mon | 37.45 | 3.9 | 348k | 11.6% | |
| 19-06-26 | Fri | 33.55 | 0.5 | 120k | 1.5% | |
| 18-06-26 | Thu | 33.05 | 4.35 | 825k | 15.2% | |
| 17-06-26 | Wed | 28.7 | -1.3 | 126k | -4.3% | |
| 16-06-26 | Tue | 30 | -0.5 | 48k | -1.6% | |
| 15-06-26 | Mon | 30.5 | 0.35 | 78k | 1.2% | |
| 12-06-26 | Fri | 30.15 | -0.8 | 63k | -2.6% | |
| 11-06-26 | Thu | 30.95 | 21k | -3.1% | ||
| 10-06-26 | Wed | |||||
| 09-06-26 | Tue | 31.95 | 1.65 | 63k | 5.4% | |
| 08-06-26 | Mon | 30.3 | -0.6 | 39k | -1.9% | |
| 05-06-26 | Fri | 30.9 | 0.2 | 276k | 0.7% | |
| 04-06-26 | Thu | 30.7 | -0.45 | 51k | -1.4% | |
| 03-06-26 | Wed | 31.15 | -0.9 | 39k | -2.8% | |
| 02-06-26 | Tue | 32.05 | -0.35 | 363k | -1.1% | |
| 01-06-26 | Mon | 32.4 | -0.6 | 684k | -1.8% | |
| 29-05-26 | Fri | 33 | 1.85 | 60k | 5.9% | |
| 27-05-26 | Wed | 31.15 | -0.1 | 69k | -0.3% | |
| 26-05-26 | Tue | 31.25 | -1.5 | 99k | -4.6% | |
| 25-05-26 | Mon | 32.75 | -0.45 | 72k | -1.4% | |
| 22-05-26 | Fri | 33.2 | -1.7 | 96k | -4.9% | |
| 21-05-26 | Thu | 34.9 | 1.55 | 111k | 4.6% | |
| 20-05-26 | Wed | 33.35 | -1.6 | 90k | -4.6% | |
| 19-05-26 | Tue | 34.95 | -1.05 | 99k | -2.9% | |
| 18-05-26 | Mon | 36 | -1.35 | 36k | -3.6% | |
| 15-05-26 | Fri | 37.35 | 1.45 | 186k | 4.0% | |
| 14-05-26 | Thu | 35.9 | -0.15 | 24k | -0.4% | |
| 13-05-26 | Wed | 36.05 | -0.1 | 24k | -0.3% | |
| 12-05-26 | Tue | 36.15 | -1.2 | 48k | -3.2% | |
| 11-05-26 | Mon | 37.35 | -0.55 | 96k | -1.5% | |
| 08-05-26 | Fri | 37.9 | 0.85 | 63k | 2.3% | |
| 07-05-26 | Thu | 37.05 | 1.75 | 84k | 5.0% | |
| 06-05-26 | Wed | 35.3 | -0.45 | 42k | -1.3% | |
| 05-05-26 | Tue | 35.75 | -1.1 | 75k | -3.0% | |
| 04-05-26 | Mon | 36.85 | -1.65 | 36k | -4.3% | |
| 30-04-26 | Thu | 38.5 | -1.5 | 33k | -3.8% | |
| 29-04-26 | Wed | 40 | -1.15 | 231k | -2.8% | |
| 28-04-26 | Tue | 41.15 | 1.5 | 204k | 3.8% | |
| 27-04-26 | Mon | 39.65 | 1.85 | 138k | 4.9% | |
| 24-04-26 | Fri | 37.8 | -0.1 | 156k | -0.3% | |
| 23-04-26 | Thu | 37.9 | 0.45 | 63k | 1.2% | |
| 22-04-26 | Wed | 37.45 | -0.85 | 60k | -2.2% | |
| 21-04-26 | Tue | 38.3 | -0.6 | 33k | -1.5% | |
| 20-04-26 | Mon | 38.9 | -1.05 | 30k | -2.6% | |
| 17-04-26 | Fri | 39.95 | 0.75 | 30k | 1.9% | |
| 16-04-26 | Thu | 39.2 | 0.55 | 57k | 1.4% | |
| 15-04-26 | Wed | 38.65 | -0.15 | 30k | -0.4% | |
| 13-04-26 | Mon | 38.8 | -1.2 | 48k | -3.0% | |
| 10-04-26 | Fri | 40 | 0.25 | 39k | 0.6% | |
| 09-04-26 | Thu | 39.75 | 0.5 | 198k | 1.3% | |
| 08-04-26 | Wed | 39.25 | 1.85 | 39k | 4.9% | |
| 07-04-26 | Tue | 37.4 | -1.95 | 147k | -5.0% | |
| 06-04-26 | Mon | 39.35 | -2.05 | 18k | -5.0% | |
| 02-04-26 | Thu | 41.4 | -2.15 | 264k | -4.9% | |
| 01-04-26 | Wed | 43.55 | -0.25 | 72k | -0.6% | |
| 30-03-26 | Mon | 43.8 | -1 | 171k | -2.2% | |
| 27-03-26 | Fri | 44.8 | -0.5 | 768k | -1.1% | |
| 25-03-26 | Wed | 45.3 | 0.3 | 354k | 0.7% | |
| 24-03-26 | Tue | 45 | 1.9 | 396k | 4.4% | |
| 23-03-26 | Mon | 43.1 | 0.1 | 174k | 0.2% | |
| 20-03-26 | Fri | 43 | 1.85 | 30k | 4.5% | |
| 19-03-26 | Thu | 41.15 | -0.45 | 42k | -1.1% | |
| 18-03-26 | Wed | 41.6 | -36.3 | 84k | 0.0% | |
| 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 | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 77.9 | 1.5 | 249k | 2.0% | |
| 26-02-26 | Thu | 76.4 | 1.45 | 27k | 1.9% | |
| 25-02-26 | Wed | 74.95 | 1.45 | 93k | 2.0% | |
| 24-02-26 | Tue | 73.5 | 1.4 | 27k | 1.9% | |
| 23-02-26 | Mon | 72.1 | 1.4 | 21k | 2.0% | |
| 20-02-26 | Fri | 70.7 | 1.35 | 63k | 1.9% | |
| 19-02-26 | Thu | 69.35 | -1.3 | 42k | -1.8% | |
| 18-02-26 | Wed | 70.65 | -1.4 | 90k | -1.9% | |
| 17-02-26 | Tue | 72.05 | -1.45 | 3k | -2.0% | |
| 16-02-26 | Mon | 73.5 | -1.45 | 6k | -1.9% | |
| 13-02-26 | Fri | 74.95 | -1.5 | 42k | -2.0% | |
| 12-02-26 | Thu | 76.45 | -1.55 | 36k | -2.0% | |
| 11-02-26 | Wed | 78 | -0.7 | 60k | -0.9% | |
| 10-02-26 | Tue | 78.7 | -307.3 | 3k | -79.6% | |
| 09-02-26 | Mon | 386 | 5.75 | 4.8k | 1.5% | |
| 06-02-26 | Fri | 380.25 | -7.75 | 20.4k | -2.0% | |
| 05-02-26 | Thu | 388 | -6 | 7.8k | -1.5% | |
| 04-02-26 | Wed | 394 | -8 | 7.8k | -2.0% | |
| 03-02-26 | Tue | 402 | -5 | 5.4k | -1.2% | |
| 02-02-26 | Mon | 407 | 6 | 18.6k | 1.5% | |
| 01-02-26 | Sun | 401 | 5.05 | 28.8k | 1.3% | |
| 30-01-26 | Fri | 395.95 | 4.4 | 21.6k | 1.1% | |
| 29-01-26 | Thu | 391.55 | -1.15 | 6k | -0.3% | |
| 28-01-26 | Wed | 392.7 | 7.7 | 16.2k | 2.0% | |
| 27-01-26 | Tue | 385 | -0.55 | 24.6k | -0.1% | |
| 23-01-26 | Fri | 385.55 | -1.25 | 7.8k | -0.3% | |
| 22-01-26 | Thu | 386.8 | 14.85 | 39k | 4.0% | |
| 21-01-26 | Wed | 371.95 | 16.5 | 36k | 4.6% | |
| 20-01-26 | Tue | 355.45 | 6.6 | 28.2k | 1.9% | |
| 19-01-26 | Mon | 348.85 | 12 | 10.2k | 3.6% | |
| 16-01-26 | Fri | 336.85 | 11.85 | 6.6k | 3.6% | |
| 14-01-26 | Wed | 325 | -9.4 | 15k | -2.8% | |
| 13-01-26 | Tue | 334.4 | -17.6 | 24k | -5.0% | |
| 12-01-26 | Mon | 352 | -13.05 | 1.8k | -3.6% | |
| 09-01-26 | Fri | 365.05 | 3.3 | 14.4k | 0.9% | |
| 08-01-26 | Thu | 361.75 | 12.65 | 73.2k | 3.6% | |
| 07-01-26 | Wed | 349.1 | -11.9 | 35.4k | -3.3% | |
| 06-01-26 | Tue | 361 | -7.35 | 10.2k | -2.0% | |
| 05-01-26 | Mon | 368.35 | 7.2 | 34.2k | 2.0% | |
| 02-01-26 | Fri | 361.15 | 7.05 | 22.2k | 2.0% | |
| 01-01-26 | Thu | 354.1 | 3.1 | 18.6k | 0.9% | |
| 31-12-25 | Wed | 351 | 0 | 31.2k | 0.0% | |
| 30-12-25 | Tue | 351 | -7 | 21.6k | -2.0% | |
| 29-12-25 | Mon | 358 | 7 | 27k | 2.0% | |
| 26-12-25 | Fri | 351 | 6 | 45.6k | 1.7% | |
| 24-12-25 | Wed | 345 | 0.6 | 14.4k | 0.2% | |
| 23-12-25 | Tue | 344.4 | 6.75 | 44.4k | 2.0% | |
| 22-12-25 | Mon | 337.65 | 6.6 | 31.2k | 2.0% | |
| 19-12-25 | Fri | 331.05 | 6.45 | 6.6k | 2.0% | |
| 18-12-25 | Thu | 324.6 | 6.35 | 10.8k | 2.0% | |
| 17-12-25 | Wed | 318.25 | 6.2 | 9.6k | 2.0% | |
| 16-12-25 | Tue | 312.05 | 6.1 | 154.2k | 2.0% | |
| 15-12-25 | Mon | 305.95 | -6.2 | 4.8k | -2.0% | |
| 12-12-25 | Fri | 312.15 | -6.35 | 1.2k | -2.0% | |
| 11-12-25 | Thu | 318.5 | -6.45 | 7.2k | -2.0% | |
| 10-12-25 | Wed | 324.95 | #N/A | 600 | -2.0% | |
| 09-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-12-25 | Mon | 331.55 | -6.75 | 2.4k | -2.0% | |
| 05-12-25 | Fri | 338.3 | -6.9 | 600 | -2.0% | |
| 04-12-25 | Thu | 345.2 | -7.05 | 6k | -2.0% | |
| 03-12-25 | Wed | 352.25 | -7.15 | 9.6k | -2.0% | |
| 02-12-25 | Tue | 359.4 | -7.3 | 23.4k | -2.0% | |
| 01-12-25 | Mon | 366.7 | 13.05 | 348.6k | 3.7% | |
| 28-11-25 | Fri | 353.65 | 16.8 | 7.2k | 5.0% | |
| 27-11-25 | Thu | 336.85 | 16 | 21k | 5.0% | |
| 26-11-25 | Wed | 320.85 | 15.25 | 28.8k | 5.0% | |
| 25-11-25 | Tue | 305.6 | 10.6 | 52.8k | 3.6% | |
| 24-11-25 | Mon | 295 | -3.95 | 9.6k | -1.3% | |
| 21-11-25 | Fri | 298.95 | 0.15 | 14.4k | 0.1% | |
| 20-11-25 | Thu | 298.8 | 1.25 | 23.4k | 0.4% | |
| 19-11-25 | Wed | 297.55 | -9.75 | 60.6k | -3.2% | |
| 18-11-25 | Tue | 307.3 | 13.95 | 70.2k | 4.8% | |
| 17-11-25 | Mon | 293.35 | 13.95 | 40.8k | 5.0% | |
| 14-11-25 | Fri | 279.4 | 13.3 | 72.6k | 5.0% | |
| 13-11-25 | Thu | 266.1 | -23 | 159k | -8.0% | |
| 12-11-25 | Wed | 289.1 | -11.05 | 285.6k | -3.7% | |
| 11-11-25 | Tue | 300.15 | 45.7 | 376.2k | 18.0% | |
| 10-11-25 | Mon | 254.45 | 39.45 | 563.4k | 18.3% | |
| 07-11-25 | Fri | 215 | 19.4 | 168k | 9.9% | |
| 06-11-25 | Thu | 195.6 | -0.15 | 10.2k | -0.1% | |
| 04-11-25 | Tue | 195.75 | 8.9 | 48k | 4.8% | |
| 03-11-25 | Mon | 186.85 | -7.65 | 22.8k | -3.9% | |
| 31-10-25 | Fri | 194.5 | -2.9 | 14.4k | -1.5% | |
| 30-10-25 | Thu | 197.4 | 3.75 | 37.2k | 1.9% | |
| 29-10-25 | Wed | 193.65 | 0.55 | 25.2k | 0.3% | |
| 28-10-25 | Tue | 193.1 | -4.75 | 68.4k | -2.4% | |
| 27-10-25 | Mon | 197.85 | -8.95 | 49.2k | -4.3% | |
| 24-10-25 | Fri | 206.8 | 4.15 | 176.4k | 2.0% | |
| 23-10-25 | Thu | 202.65 | 27.35 | 182.4k | 15.6% | |
| 21-10-25 | Tue | 175.3 | 12.85 | 120k | 7.9% | |
| 20-10-25 | Mon | 162.45 | -4.95 | 67.2k | -3.0% | |
| 17-10-25 | Fri | 167.4 | -11.5 | 249.6k | -6.4% | |
| 16-10-25 | Thu | 178.9 | -13.55 | 97.2k | -7.0% | |
| 15-10-25 | Wed | 192.45 | -5.55 | 88.8k | -2.8% | |
| 14-10-25 | Tue | 198 | 1.9 | 22.8k | 1.0% | |
| 13-10-25 | Mon | 196.1 | 3.65 | 111.6k | 1.8% | |
| 10-10-25 | Fri | 206.05 | -9.95 | 104.4k | -4.8% | |
| 09-10-25 | Thu | 202.4 | 11.2 | 226.8k | 5.9% | |
| 08-10-25 | Wed | 191.2 | -6.4 | 73.2k | -3.2% | |
| 07-10-25 | Tue | 197.6 | 3.65 | 39.6k | 1.9% | |
| 06-10-25 | Mon | 193.95 | -3.05 | 81.6k | -1.5% | |
| 03-10-25 | Fri | 197 | -5.55 | 136.8k | -2.7% | |
| 01-10-25 | Wed | 202.55 | -4.4 | 75.6k | -2.1% | |
| 30-09-25 | Tue | 206.95 | 1.2 | 66k | 0.6% | |
| 29-09-25 | Mon | 205.75 | -1 | 90k | -0.5% | |
| 26-09-25 | Fri | 206.75 | 9 | 159.6k | 4.6% | |
| 25-09-25 | Thu | 197.75 | -7.6 | 838.8k | -3.7% | |
| 24-09-25 | Wed | 205.35 | -9.25 | 864k | -4.3% | |
| 23-09-25 | Tue | 214.6 | 35.75 | 1.33m | 20.0% | |
| 22-09-25 | Mon | 178.85 | 2.85 | 32.4k | 1.6% | |
| 19-09-25 | Fri | 176 | -1.7 | 1.2k | -1.0% | |
| 18-09-25 | Thu | 177.7 | -1.3 | 30k | -0.7% | |
| 17-09-25 | Wed | 179 | 1 | 12k | 0.6% | |
| 16-09-25 | Tue | 178 | 2.3 | 27.6k | 1.3% | |
| 15-09-25 | Mon | 175.7 | -2.3 | 34.8k | -1.3% | |
| 12-09-25 | Fri | 178 | -2.35 | 159.6k | -1.3% | |
| 11-09-25 | Thu | 180.35 | 3.35 | 145.2k | 1.9% | |
| 10-09-25 | Wed | 177 | 2.15 | 2.4k | 1.2% | |
| 09-09-25 | Tue | 174.85 | -4.7 | 28.8k | -2.6% | |
| 08-09-25 | Mon | 179.55 | 10.55 | 34.8k | 6.2% | |
| 05-09-25 | Fri | 169 | 4.5 | 138k | 2.7% | |
| 04-09-25 | Thu | 164.5 | 3.3 | 10.8k | 2.0% | |
| 03-09-25 | Wed | 161.2 | 1.2 | 22.8k | 0.7% | |
| 02-09-25 | Tue | 160 | #N/A | 6k | -1.8% | |
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | 163 | #N/A | 7.2k | -3.0% | |
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | 168 | 7 | 14.4k | 4.3% | |
| 25-08-25 | Mon | 161 | #N/A | 13.2k | 3.9% | |
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | 155 | 2 | 3.6k | 1.3% | |
| 19-08-25 | Tue | 153 | #N/A | 1.2k | -3.2% | |