Price Data Selection & Download
Dhruv Consultancy Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
189 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse DHRUV shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹62.89
September 01, 2025
NSE Exchange
Share Price All Time Low
₹20.50
September 17, 2026
NSE Exchange
Highest Volume Trading Day
543,272
February 13, 2026 • ₹28.43
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
DHRUV daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹21.00 | ₹22.77 | ₹21.00 | ₹21.40 | 14,049 |
| 2026-09-17 | ₹21.04 | ₹22.53 | ₹20.50 | ₹21.69 | 7,345 |
| 2026-09-16 | ₹21.76 | ₹22.88 | ₹21.04 | ₹21.46 | 10,601 |
| 2026-09-15 | ₹22.00 | ₹22.93 | ₹21.50 | ₹22.14 | 3,779 |
| 2026-09-11 | ₹23.48 | ₹23.48 | ₹21.66 | ₹21.84 | 16,609 |
| 2026-09-10 | ₹24.05 | ₹24.12 | ₹22.63 | ₹22.79 | 1,902 |
| 2026-09-09 | ₹23.00 | ₹24.05 | ₹23.00 | ₹23.00 | 1,944 |
| 2026-09-08 | ₹22.80 | ₹23.40 | ₹22.80 | ₹23.40 | 391 |
| 2026-09-07 | ₹23.00 | ₹23.39 | ₹22.32 | ₹22.80 | 6,742 |
| 2026-09-04 | ₹23.45 | ₹23.45 | ₹22.29 | ₹22.32 | 7,195 |
| 2026-09-03 | ₹23.05 | ₹23.84 | ₹22.50 | ₹23.45 | 3,929 |
| 2026-09-02 | ₹23.50 | ₹23.85 | ₹23.01 | ₹23.40 | 4,896 |
| 2026-09-01 | ₹23.73 | ₹23.84 | ₹22.90 | ₹23.50 | 4,491 |
| 2026-08-31 | ₹23.88 | ₹23.88 | ₹23.22 | ₹23.50 | 6,291 |
| 2026-08-28 | ₹24.20 | ₹24.47 | ₹23.10 | ₹23.22 | 7,212 |
| 2026-08-27 | ₹24.60 | ₹24.60 | ₹23.78 | ₹24.20 | 5,561 |
| 2026-08-26 | ₹23.47 | ₹24.62 | ₹23.47 | ₹24.50 | 5,484 |
| 2026-08-25 | ₹24.38 | ₹24.40 | ₹22.60 | ₹23.47 | 7,173 |
| 2026-08-24 | ₹24.48 | ₹25.49 | ₹23.15 | ₹23.24 | 17,955 |
| 2026-08-21 | ₹25.00 | ₹25.27 | ₹24.05 | ₹24.35 | 8,234 |
| 2026-08-20 | ₹24.75 | ₹25.95 | ₹24.75 | ₹25.29 | 10,498 |
| 2026-08-19 | ₹26.00 | ₹26.13 | ₹24.03 | ₹25.62 | 6,363 |
| 2026-08-18 | ₹26.31 | ₹26.31 | ₹24.31 | ₹24.90 | 2,892 |
| 2026-08-17 | ₹23.10 | ₹25.16 | ₹23.10 | ₹25.14 | 15,017 |
| 2026-08-14 | ₹24.50 | ₹24.79 | ₹23.00 | ₹23.97 | 10,308 |
| 2026-08-13 | ₹23.45 | ₹24.10 | ₹22.02 | ₹23.63 | 27,186 |
| 2026-08-12 | ₹23.80 | ₹25.30 | ₹23.00 | ₹23.17 | 4,568 |
| 2026-08-11 | ₹24.69 | ₹25.35 | ₹23.70 | ₹24.18 | 2,121 |
| 2026-08-10 | ₹24.12 | ₹24.98 | ₹24.12 | ₹24.19 | 1,979 |
| 2026-08-07 | ₹24.84 | ₹24.84 | ₹23.60 | ₹24.13 | 5,027 |
| 2026-08-06 | ₹25.35 | ₹25.35 | ₹24.55 | ₹24.72 | 1,820 |
| 2026-08-05 | ₹25.61 | ₹25.61 | ₹24.90 | ₹25.40 | 2,786 |
| 2026-08-04 | ₹24.55 | ₹25.70 | ₹24.55 | ₹25.49 | 582 |
| 2026-08-03 | ₹24.60 | ₹24.60 | ₹24.30 | ₹24.55 | 1,190 |
| 2026-05-06 | ₹35.89 | ₹35.89 | ₹34.00 | ₹34.81 | 2,092 |
| 2026-05-05 | ₹33.92 | ₹35.55 | ₹33.92 | ₹34.57 | 24,375 |
| 2026-05-04 | ₹36.95 | ₹36.95 | ₹33.71 | ₹33.86 | 21,678 |
| 2026-04-30 | ₹37.00 | ₹37.00 | ₹35.17 | ₹35.48 | 10,012 |
| 2026-04-29 | ₹35.98 | ₹37.00 | ₹35.50 | ₹35.99 | 13,384 |
| 2026-04-28 | ₹36.66 | ₹36.90 | ₹35.01 | ₹35.98 | 7,271 |
| 2026-04-27 | ₹35.18 | ₹36.93 | ₹34.65 | ₹35.58 | 13,414 |
| 2026-04-24 | ₹35.89 | ₹37.34 | ₹34.34 | ₹35.18 | 3,965 |
| 2026-04-23 | ₹36.62 | ₹37.22 | ₹35.10 | ₹35.88 | 10,335 |
| 2026-04-22 | ₹36.93 | ₹36.93 | ₹36.05 | ₹36.29 | 6,150 |
| 2026-04-21 | ₹37.08 | ₹38.16 | ₹36.71 | ₹36.76 | 10,810 |
| 2026-04-20 | ₹37.80 | ₹37.80 | ₹35.50 | ₹36.35 | 24,335 |
| 2026-04-17 | ₹36.26 | ₹37.14 | ₹35.39 | ₹36.30 | 27,101 |
| 2026-04-16 | ₹36.79 | ₹36.79 | ₹34.61 | ₹35.38 | 31,716 |
| 2026-04-15 | ₹33.98 | ₹35.14 | ₹33.26 | ₹35.12 | 15,449 |
| 2026-04-13 | ₹34.94 | ₹34.94 | ₹33.20 | ₹33.47 | 27,374 |
| 2026-04-10 | ₹35.01 | ₹35.59 | ₹33.80 | ₹34.45 | 22,254 |
| 2026-04-09 | ₹37.38 | ₹37.38 | ₹34.22 | ₹34.43 | 62,635 |
| 2026-04-08 | ₹36.49 | ₹37.04 | ₹35.28 | ₹36.02 | 30,270 |
| 2026-04-07 | ₹32.80 | ₹36.00 | ₹32.79 | ₹35.28 | 25,682 |
| 2026-04-06 | ₹31.99 | ₹33.30 | ₹31.00 | ₹32.89 | 10,807 |
| 2026-04-02 | ₹29.59 | ₹32.54 | ₹28.21 | ₹31.86 | 10,758 |
| 2026-04-01 | ₹27.38 | ₹29.99 | ₹26.99 | ₹29.59 | 42,171 |
| 2026-03-30 | ₹25.51 | ₹28.88 | ₹25.51 | ₹27.38 | 96,199 |
| 2026-03-27 | ₹30.00 | ₹30.60 | ₹27.16 | ₹27.43 | 69,737 |
| 2026-03-25 | ₹29.80 | ₹31.00 | ₹29.39 | ₹30.17 | 170,384 |
| 2026-03-24 | ₹31.45 | ₹31.45 | ₹28.15 | ₹29.80 | 142,946 |
| 2026-03-23 | ₹30.04 | ₹30.98 | ₹28.28 | ₹29.33 | 18,076 |
| 2026-03-20 | ₹30.00 | ₹32.84 | ₹29.25 | ₹30.04 | 20,333 |
| 2026-03-19 | ₹30.00 | ₹30.77 | ₹29.60 | ₹30.00 | 34,962 |
| 2026-03-18 | ₹29.52 | ₹31.39 | ₹29.51 | ₹30.01 | 27,441 |
| 2026-03-17 | ₹30.98 | ₹30.98 | ₹28.56 | ₹29.32 | 17,323 |
| 2026-03-16 | ₹31.30 | ₹31.30 | ₹29.12 | ₹29.72 | 24,977 |
| 2026-03-13 | ₹30.00 | ₹30.45 | ₹29.22 | ₹29.88 | 40,736 |
| 2026-03-12 | ₹30.90 | ₹31.00 | ₹28.40 | ₹30.45 | 51,956 |
| 2026-03-11 | ₹31.01 | ₹32.90 | ₹31.00 | ₹31.04 | 47,402 |
| 2026-03-10 | ₹30.01 | ₹32.10 | ₹30.01 | ₹31.65 | 53,734 |
| 2026-03-09 | ₹31.00 | ₹31.25 | ₹30.50 | ₹30.65 | 31,116 |
| 2026-03-06 | ₹32.15 | ₹32.15 | ₹30.40 | ₹31.42 | 31,502 |
| 2026-03-05 | ₹32.80 | ₹33.00 | ₹30.23 | ₹32.15 | 44,352 |
| 2026-03-04 | ₹31.55 | ₹32.90 | ₹29.51 | ₹31.14 | 121,262 |
| 2026-03-02 | ₹25.75 | ₹30.48 | ₹25.75 | ₹30.48 | 178,410 |
| 2026-02-27 | ₹28.48 | ₹28.48 | ₹27.10 | ₹27.71 | 41,188 |
| 2026-02-26 | ₹27.87 | ₹29.30 | ₹25.50 | ₹27.24 | 166,011 |
| 2026-02-25 | ₹27.50 | ₹28.89 | ₹27.00 | ₹27.87 | 108,591 |
| 2026-02-24 | ₹28.29 | ₹28.29 | ₹26.31 | ₹26.98 | 48,834 |
| 2026-02-23 | ₹26.50 | ₹28.00 | ₹25.36 | ₹26.90 | 93,174 |
| 2026-02-20 | ₹24.85 | ₹26.99 | ₹22.22 | ₹25.98 | 141,217 |
| 2026-02-19 | ₹25.80 | ₹25.99 | ₹24.00 | ₹24.54 | 75,046 |
| 2026-02-18 | ₹24.74 | ₹25.50 | ₹23.98 | ₹24.57 | 43,194 |
| 2026-02-17 | ₹25.90 | ₹25.90 | ₹24.13 | ₹24.74 | 208,381 |
| 2026-02-16 | ₹26.50 | ₹28.06 | ₹24.00 | ₹24.65 | 282,619 |
| 2026-02-13 | ₹29.10 | ₹29.10 | ₹24.50 | ₹28.43 | 543,272 |
| 2026-02-12 | ₹35.38 | ₹35.38 | ₹28.65 | ₹29.32 | 250,642 |
| 2026-02-11 | ₹35.87 | ₹35.87 | ₹33.55 | ₹33.86 | 11,115 |
| 2026-02-10 | ₹36.40 | ₹36.40 | ₹33.52 | ₹34.31 | 36,210 |
| 2026-02-09 | ₹35.25 | ₹36.90 | ₹34.00 | ₹34.96 | 26,004 |
| 2026-02-06 | ₹35.71 | ₹35.71 | ₹34.50 | ₹34.55 | 7,354 |
| 2026-02-05 | ₹36.75 | ₹36.95 | ₹34.00 | ₹34.41 | 17,007 |
| 2026-02-04 | ₹34.55 | ₹36.97 | ₹34.55 | ₹36.06 | 42,036 |
| 2026-02-03 | ₹37.84 | ₹37.89 | ₹34.50 | ₹35.11 | 27,726 |
| 2026-02-02 | ₹39.15 | ₹39.15 | ₹35.31 | ₹35.60 | 12,027 |
| 2026-02-01 | ₹37.57 | ₹40.47 | ₹37.00 | ₹38.00 | 4,599 |
| 2026-01-30 | ₹37.95 | ₹38.70 | ₹37.25 | ₹37.56 | 58,712 |
| 2026-01-29 | ₹39.01 | ₹39.52 | ₹37.20 | ₹37.94 | 17,133 |
| 2026-01-28 | ₹38.07 | ₹40.00 | ₹38.00 | ₹39.01 | 80,931 |
| 2026-01-27 | ₹41.76 | ₹42.00 | ₹38.10 | ₹38.77 | 23,192 |
| 2026-01-23 | ₹41.97 | ₹41.98 | ₹41.00 | ₹41.76 | 1,692 |
| 2026-01-22 | ₹42.35 | ₹42.35 | ₹41.10 | ₹41.67 | 1,732 |
| 2026-01-21 | ₹41.00 | ₹42.69 | ₹41.00 | ₹41.49 | 4,908 |
| 2026-01-20 | ₹41.99 | ₹44.00 | ₹40.51 | ₹42.27 | 65,403 |
| 2026-01-19 | ₹44.49 | ₹44.49 | ₹42.00 | ₹42.43 | 27,987 |
| 2026-01-16 | ₹43.82 | ₹44.77 | ₹43.00 | ₹43.67 | 9,148 |
| 2026-01-14 | ₹44.95 | ₹44.95 | ₹43.11 | ₹43.82 | 3,094 |
| 2026-01-13 | ₹46.21 | ₹47.30 | ₹43.70 | ₹44.95 | 8,906 |
| 2026-01-12 | ₹45.30 | ₹46.50 | ₹42.53 | ₹45.36 | 50,186 |
| 2026-01-09 | ₹44.01 | ₹45.90 | ₹42.21 | ₹43.93 | 82,401 |
| 2026-01-08 | ₹45.87 | ₹45.88 | ₹41.34 | ₹43.18 | 121,988 |
| 2026-01-07 | ₹46.80 | ₹46.80 | ₹45.00 | ₹45.46 | 12,181 |
| 2026-01-06 | ₹47.50 | ₹47.94 | ₹43.30 | ₹45.15 | 27,193 |
| 2026-01-05 | ₹48.80 | ₹48.80 | ₹46.51 | ₹46.90 | 6,714 |
| 2026-01-02 | ₹46.71 | ₹48.96 | ₹46.50 | ₹47.25 | 6,517 |
| 2026-01-01 | ₹47.90 | ₹48.99 | ₹47.04 | ₹48.08 | 7,278 |
Dhruv Consultancy Share Price Performance Analysis (Sep 2025 - Sep 2026)
DHRUV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-55.49%
₹48.08 → ₹21.40
Year to Date
Price Volatility
22.45%
Medium Volatility
Year to Date
Average Daily Volume
40,295
Year to Date Average
NSE Exchange
Dhruv Consultancy Share Price History – Frequently Asked Questions
Common questions about DHRUV historical data and records. For live price, key ratios and fundamentals, see DHRUV stock price BSE.
What is the all-time high share price of Dhruv Consultancy (DHRUV)?
The all-time high share price of Dhruv Consultancy was ₹62.89 recorded on September 01, 2025 on the NSE exchange.
What is the all-time low share price of Dhruv Consultancy (DHRUV)?
The all-time low share price of Dhruv Consultancy was ₹20.5 recorded on September 17, 2026 on the NSE exchange.
How can I download DHRUV historical share price data?
You can download Dhruv Consultancy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DHRUV shares?
The highest trading volume day for Dhruv Consultancy was 543,272 shares traded on February 13, 2026 on the NSE exchange, with share price at ₹28.43.