| Dhariwalcorp Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 21-05-2026 Thursday |
BSE
Sensex : 75,183.36 -135.03 -0.18% |
NSE
Nifty 50 : 23,654.70 -4.30 -0.02% |
USD - INR
1 $ = Rs 96.35 |
Find Stock | ||
| Company: | 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 |
| -3.5% | -8.9% | -18.8% | -50.6% | -88.3% | -77.3% | |
| *** 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. *** Data is for information only. Not BUY or SELL advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 21-05-26 | Thu | 34.9 | 1.55 | 111k | 4.6% | |
| 20-05-26 | Wed | 33.35 | -1.6 | 90k | -4.6% | Data Update : 8 PM |
| 19-05-26 | Tue | 34.95 | -1.05 | 99k | -2.9% | 21-05-26 : 34.9 |
| 18-05-26 | Mon | 36 | -1.35 | 36k | -3.6% | |
| 15-05-26 | Fri | 37.35 | 1.45 | 186k | 4.0% | Compared to : 12-05-26 36.15 |
| 14-05-26 | Thu | 35.9 | -0.15 | 24k | -0.4% | |
| 13-05-26 | Wed | 36.05 | -0.1 | 24k | -0.3% | 7 Days % |
| 12-05-26 | Tue | 36.15 | -1.2 | 48k | -3.2% | -3.5% |
| 11-05-26 | Mon | 37.35 | -0.55 | 96k | -1.5% | |
| 08-05-26 | Fri | 37.9 | 0.85 | 63k | 2.3% | Compared to : 21-04-26 38.3 |
| 07-05-26 | Thu | 37.05 | 1.75 | 84k | 5.0% | |
| 06-05-26 | Wed | 35.3 | -0.45 | 42k | -1.3% | 1 Month % |
| 05-05-26 | Tue | 35.75 | -1.1 | 75k | -3.0% | -8.9% |
| 04-05-26 | Mon | 36.85 | -1.65 | 36k | -4.3% | . |
| 30-04-26 | Thu | 38.5 | -1.5 | 33k | -3.8% | Compared to : 20-03-26 43 |
| 29-04-26 | Wed | 40 | -1.15 | 231k | -2.8% | |
| 28-04-26 | Tue | 41.15 | 1.5 | 204k | 3.8% | 2 Months % |
| 27-04-26 | Mon | 39.65 | 1.85 | 138k | 4.9% | -18.8% |
| 24-04-26 | Fri | 37.8 | -0.1 | 156k | -0.3% | |
| 23-04-26 | Thu | 37.9 | 0.45 | 63k | 1.2% | Compared to : 20-02-26 70.7 |
| 22-04-26 | Wed | 37.45 | -0.85 | 60k | -2.2% | |
| 21-04-26 | Tue | 38.3 | -0.6 | 33k | -1.5% | 3 Months % |
| 20-04-26 | Mon | 38.9 | -1.05 | 30k | -2.6% | -50.6% |
| 17-04-26 | Fri | 39.95 | 0.75 | 30k | 1.9% | |
| 16-04-26 | Thu | 39.2 | 0.55 | 57k | 1.4% | Compared to : 21-11-25 298.95 |
| 15-04-26 | Wed | 38.65 | -0.15 | 30k | -0.4% | |
| 13-04-26 | Mon | 38.8 | -1.2 | 48k | -3.0% | 6 Months % |
| 10-04-26 | Fri | 40 | 0.25 | 39k | 0.6% | -88.3% |
| 09-04-26 | Thu | 39.75 | 0.5 | 198k | 1.3% | |
| 08-04-26 | Wed | 39.25 | 1.85 | 39k | 4.9% | Compared to : 21-05-25 153.75 |
| 07-04-26 | Tue | 37.4 | -1.95 | 147k | -5.0% | |
| 06-04-26 | Mon | 39.35 | -2.05 | 18k | -5.0% | 1 year % |
| 02-04-26 | Thu | 41.4 | -2.15 | 264k | -4.9% | -77.3% |
| 01-04-26 | Wed | 43.55 | -0.25 | 72k | -0.6% | |
| 30-03-26 | Mon | 43.8 | -1 | 171k | -2.2% | *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 |
| 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 | -9.95 | 104.4k | -4.8% | |
| 10-10-25 | Fri | 206.05 | 3.65 | 111.6k | 1.8% | |
| 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% | |
| 18-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-08-25 | Thu | 158.05 | -6.2 | 6k | -3.8% | |
| 13-08-25 | Wed | 164.25 | 0.35 | 12k | 0.2% | |
| 12-08-25 | Tue | 163.9 | -8.6 | 2.4k | -5.0% | |
| 11-08-25 | Mon | 172.5 | 1.65 | 15.6k | 1.0% | |
| 08-08-25 | Fri | 170.85 | -2.15 | 30k | -1.2% | |
| 07-08-25 | Thu | 173 | -8.8 | 19.2k | -4.8% | |
| 06-08-25 | Wed | 181.8 | 1.8 | 38.4k | 1.0% | |
| 05-08-25 | Tue | 180 | -2.9 | 12k | -1.6% | |
| 04-08-25 | Mon | 182.9 | 8.2 | 51.6k | 4.7% | |
| 01-08-25 | Fri | 174.7 | 8.1 | 48k | 4.9% | |
| 31-07-25 | Thu | 166.6 | -3.4 | 8.4k | -2.0% | |
| 30-07-25 | Wed | 170 | -4.45 | 45.6k | -2.6% | |
| 29-07-25 | Tue | 174.45 | 8.2 | 67.2k | 4.9% | |
| 28-07-25 | Mon | 166.25 | 7.9 | 52.8k | 5.0% | |
| 25-07-25 | Fri | 158.35 | 7.15 | 46.8k | 4.7% | |
| 24-07-25 | Thu | 151.2 | 7.15 | 13.2k | 5.0% | |
| 23-07-25 | Wed | 144.05 | -6.75 | 3.6k | -4.5% | |
| 22-07-25 | Tue | 150.8 | 2.1 | 7.2k | 1.4% | |
| 21-07-25 | Mon | 148.7 | 7 | 20.4k | 4.9% | |
| 18-07-25 | Fri | 141.7 | -2.3 | 13.2k | -1.6% | |
| 17-07-25 | Thu | 144 | -7.25 | 13.2k | -4.8% | |
| 16-07-25 | Wed | 151.25 | 1.1 | 30k | 0.7% | |
| 15-07-25 | Tue | 150.15 | #N/A | 19.2k | 5.0% | |
| 14-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 11-07-25 | Fri | 143 | #N/A | 3.6k | 0.0% | |
| 10-07-25 | Thu | #N/A | -7 | 10.8k | -4.7% | |
| 09-07-25 | Wed | 143 | #N/A | #N/A | ||
| 08-07-25 | Tue | 150 | 4.95 | 2.4k | 3.4% | |
| 07-07-25 | Mon | 145.05 | -2.95 | 1.2k | -2.0% | |
| 04-07-25 | Fri | 148 | 2.05 | 7.2k | 1.4% | |
| 03-07-25 | Thu | 145.95 | -4.05 | 7.2k | -2.7% | |
| 02-07-25 | Wed | 150 | 3 | 4.8k | 2.0% | |
| 01-07-25 | Tue | 147 | #N/A | 3.6k | -2.0% | |
| 30-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 27-06-25 | Fri | 150 | 1.9 | 3.6k | 1.3% | |
| 26-06-25 | Thu | 148.1 | -3.35 | 1.2k | -2.2% | |
| 25-06-25 | Wed | 151.45 | #N/A | 8.4k | 3.7% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 146.1 | 5.1 | 13.2k | 3.6% | |
| 20-06-25 | Fri | 141 | 5.95 | 3.6k | 4.4% | |
| 19-06-25 | Thu | 135.05 | -3.95 | 2.4k | -2.8% | |
| 18-06-25 | Wed | 139 | -4.65 | 4.8k | -3.2% | |
| 17-06-25 | Tue | 143.65 | -5.35 | 10.8k | -3.6% | |
| 16-06-25 | Mon | 149 | #N/A | 4.8k | 2.8% | |
| 13-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 12-06-25 | Thu | 145 | #N/A | 1.2k | -2.7% | |
| 11-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 10-06-25 | Tue | 149 | 0 | 1.2k | 0.0% | |
| 09-06-25 | Mon | 149 | -5 | 1.2k | -3.2% | |
| 06-06-25 | Fri | 154 | 2 | 4.8k | 1.3% | |
| 05-06-25 | Thu | 152 | 2.1 | 7.2k | 1.4% | |
| 04-06-25 | Wed | 149.9 | 2.4 | 22.8k | 1.6% | |
| 03-06-25 | Tue | 147.5 | -4.5 | 7.2k | -3.0% | |
| 02-06-25 | Mon | 152 | -5 | 22.8k | -3.2% | |
| 30-05-25 | Fri | 157 | -1.8 | 57.6k | -1.1% | |
| 29-05-25 | Thu | 158.8 | 0.65 | 30k | 0.4% | |
| 28-05-25 | Wed | 158.15 | 10.15 | 81.6k | 6.9% | |
| 27-05-25 | Tue | 148 | 2 | 74.4k | 1.4% | |
| 26-05-25 | Mon | 146 | -5.85 | 16.8k | -3.9% | |
| 23-05-25 | Fri | 151.85 | 1.75 | 67.2k | 1.2% | |
| 22-05-25 | Thu | 150.1 | -3.65 | 13.2k | -2.4% | |
| 21-05-25 | Wed | 153.75 | -0.75 | 18k | -0.5% | |
| 20-05-25 | Tue | 154.5 | 3.25 | 112.8k | 2.1% | |