Price Data Selection & Download
Dhruva Capital Services Share Price All Time Records & Statistics (Jun 2023 - May 2026)
649 daily OHLCV records on BSE from June 2023 to May 2026. Compare with DHRUVCA fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹485.20
March 21, 2024
BSE Exchange
Share Price All Time Low
₹32.81
June 16, 2023
BSE Exchange
Highest Volume Trading Day
120,211
June 16, 2023 • ₹36.25
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
DHRUVCA daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹395.95 | ₹404.00 | ₹395.95 | ₹404.00 | 3,100 |
| 2026-05-20 | ₹396.00 | ₹404.00 | ₹395.40 | ₹404.00 | 9,001 |
| 2026-05-19 | ₹392.90 | ₹399.00 | ₹392.00 | ₹399.00 | 5,526 |
| 2026-05-18 | ₹386.00 | ₹392.90 | ₹386.00 | ₹392.90 | 348 |
| 2026-05-15 | ₹378.60 | ₹386.00 | ₹378.60 | ₹386.00 | 1,211 |
| 2026-05-14 | ₹386.30 | ₹386.30 | ₹386.30 | ₹386.30 | 954 |
| 2026-05-13 | ₹378.75 | ₹378.75 | ₹378.75 | ₹378.75 | 588 |
| 2026-05-12 | ₹371.30 | ₹371.35 | ₹371.30 | ₹371.35 | 712 |
| 2026-05-11 | ₹357.00 | ₹364.10 | ₹357.00 | ₹364.10 | 10,696 |
| 2026-05-08 | ₹357.00 | ₹357.00 | ₹357.00 | ₹357.00 | 10,064 |
| 2026-05-07 | ₹355.00 | ₹357.00 | ₹355.00 | ₹357.00 | 1,611 |
| 2026-05-06 | ₹355.95 | ₹355.95 | ₹347.00 | ₹355.95 | 4,012 |
| 2026-05-05 | ₹342.00 | ₹349.00 | ₹342.00 | ₹349.00 | 3,638 |
| 2026-05-04 | ₹342.00 | ₹345.00 | ₹342.00 | ₹345.00 | 2,843 |
| 2026-04-30 | ₹345.00 | ₹345.00 | ₹338.40 | ₹344.95 | 306 |
| 2026-04-29 | ₹331.80 | ₹338.40 | ₹331.80 | ₹338.40 | 2,656 |
| 2026-04-28 | ₹325.00 | ₹332.00 | ₹325.00 | ₹331.80 | 5,015 |
| 2026-04-27 | ₹320.00 | ₹326.00 | ₹320.00 | ₹326.00 | 5,368 |
| 2026-04-24 | ₹312.15 | ₹320.00 | ₹312.15 | ₹320.00 | 17,059 |
| 2026-04-23 | ₹318.50 | ₹318.50 | ₹318.50 | ₹318.50 | 128 |
| 2026-04-22 | ₹330.00 | ₹330.00 | ₹325.00 | ₹325.00 | 2,439 |
| 2026-04-21 | ₹323.40 | ₹330.00 | ₹323.40 | ₹330.00 | 40,833 |
| 2026-04-20 | ₹330.45 | ₹330.45 | ₹330.00 | ₹330.00 | 9,322 |
| 2026-04-17 | ₹324.60 | ₹324.60 | ₹324.00 | ₹324.00 | 1,266 |
| 2026-04-16 | ₹305.85 | ₹318.25 | ₹305.85 | ₹318.25 | 20,622 |
| 2026-04-15 | ₹311.80 | ₹312.05 | ₹311.80 | ₹312.05 | 12,882 |
| 2026-04-13 | ₹318.20 | ₹318.20 | ₹305.05 | ₹318.15 | 8,615 |
| 2026-04-10 | ₹303.05 | ₹303.05 | ₹303.05 | ₹303.05 | 3,285 |
| 2026-04-09 | ₹288.00 | ₹288.65 | ₹288.00 | ₹288.65 | 2,552 |
| 2026-04-08 | ₹274.95 | ₹274.95 | ₹254.00 | ₹274.95 | 3,004 |
| 2026-04-07 | ₹270.95 | ₹270.95 | ₹248.00 | ₹261.90 | 1,025 |
| 2026-04-06 | ₹251.20 | ₹261.05 | ₹249.30 | ₹261.05 | 407 |
| 2026-04-02 | ₹246.05 | ₹270.00 | ₹245.25 | ₹262.40 | 1,595 |
| 2026-04-01 | ₹244.70 | ₹258.15 | ₹244.70 | ₹258.15 | 769 |
| 2026-03-30 | ₹247.00 | ₹247.00 | ₹233.80 | ₹245.90 | 1,116 |
| 2026-03-27 | ₹239.15 | ₹251.10 | ₹227.20 | ₹245.90 | 4,725 |
| 2026-03-25 | ₹235.90 | ₹243.00 | ₹224.15 | ₹239.15 | 350 |
| 2026-03-24 | ₹233.25 | ₹235.90 | ₹233.25 | ₹235.90 | 509 |
| 2026-03-23 | ₹223.55 | ₹234.00 | ₹223.55 | ₹233.25 | 1,410 |
| 2026-03-20 | ₹239.00 | ₹239.00 | ₹222.60 | ₹234.70 | 1,718 |
| 2026-03-19 | ₹225.00 | ₹239.85 | ₹223.55 | ₹234.30 | 1,018 |
| 2026-03-18 | ₹236.80 | ₹242.30 | ₹222.80 | ₹235.30 | 770 |
| 2026-03-17 | ₹241.00 | ₹242.40 | ₹219.75 | ₹234.50 | 1,749 |
| 2026-03-16 | ₹225.90 | ₹237.15 | ₹225.80 | ₹231.30 | 9,003 |
| 2026-03-13 | ₹224.00 | ₹225.90 | ₹214.70 | ₹225.90 | 1,710 |
| 2026-03-12 | ₹224.00 | ₹228.00 | ₹212.90 | ₹225.95 | 1,967 |
| 2026-03-11 | ₹236.60 | ₹236.60 | ₹222.00 | ₹224.00 | 906 |
| 2026-03-10 | ₹229.45 | ₹229.45 | ₹209.05 | ₹225.35 | 1,141 |
| 2026-03-09 | ₹218.65 | ₹218.65 | ₹218.45 | ₹218.55 | 3,216 |
| 2026-03-06 | ₹215.00 | ₹225.80 | ₹205.30 | ₹218.65 | 5,340 |
| 2026-03-05 | ₹205.45 | ₹216.15 | ₹202.00 | ₹215.05 | 2,316 |
| 2026-03-04 | ₹205.95 | ₹205.95 | ₹197.05 | ₹205.90 | 946 |
| 2026-03-02 | ₹207.00 | ₹207.00 | ₹199.00 | ₹206.70 | 674 |
| 2026-02-27 | ₹206.00 | ₹214.90 | ₹205.10 | ₹206.70 | 1,242 |
| 2026-02-26 | ₹209.95 | ₹209.95 | ₹199.30 | ₹206.70 | 2,841 |
| 2026-02-25 | ₹215.45 | ₹215.45 | ₹204.20 | ₹206.90 | 1,031 |
| 2026-02-24 | ₹199.00 | ₹208.00 | ₹191.25 | ₹206.90 | 2,830 |
| 2026-02-23 | ₹195.20 | ₹200.00 | ₹190.40 | ₹199.00 | 3,179 |
| 2026-02-20 | ₹193.75 | ₹200.00 | ₹188.00 | ₹199.05 | 4,623 |
| 2026-02-19 | ₹196.80 | ₹198.95 | ₹184.35 | ₹193.75 | 867 |
| 2026-02-18 | ₹189.50 | ₹194.80 | ₹188.00 | ₹193.95 | 477 |
| 2026-02-17 | ₹182.40 | ₹197.95 | ₹182.40 | ₹194.80 | 1,204 |
| 2026-02-16 | ₹185.65 | ₹193.95 | ₹176.40 | ₹191.95 | 996 |
| 2026-02-13 | ₹186.85 | ₹192.00 | ₹174.00 | ₹185.65 | 1,671 |
| 2026-02-12 | ₹182.80 | ₹183.40 | ₹166.00 | ₹183.15 | 1,237 |
| 2026-02-11 | ₹167.00 | ₹182.80 | ₹167.00 | ₹174.70 | 9,974 |
| 2026-02-10 | ₹168.40 | ₹174.95 | ₹163.40 | ₹174.15 | 1,020 |
| 2026-02-09 | ₹162.00 | ₹174.50 | ₹159.05 | ₹171.95 | 2,849 |
| 2026-02-06 | ₹165.00 | ₹168.00 | ₹165.00 | ₹166.25 | 101 |
| 2026-02-05 | ₹160.05 | ₹169.00 | ₹160.05 | ₹169.00 | 4,837 |
| 2026-02-04 | ₹175.00 | ₹175.00 | ₹158.80 | ₹168.45 | 4,674 |
| 2026-02-03 | ₹160.80 | ₹168.00 | ₹160.80 | ₹166.90 | 5,514 |
| 2026-02-02 | ₹150.00 | ₹160.80 | ₹145.55 | ₹160.00 | 27,266 |
| 2026-02-01 | ₹139.00 | ₹153.60 | ₹139.00 | ₹153.20 | 23,004 |
| 2026-01-30 | ₹133.35 | ₹146.30 | ₹133.35 | ₹146.30 | 612 |
| 2026-01-29 | ₹135.05 | ₹141.75 | ₹128.25 | ₹140.35 | 2,727 |
| 2026-01-28 | ₹122.55 | ₹135.45 | ₹122.55 | ₹135.00 | 47,024 |
| 2026-01-27 | ₹135.00 | ₹135.00 | ₹129.00 | ₹129.00 | 301 |
| 2026-01-23 | ₹128.60 | ₹128.65 | ₹116.45 | ₹128.60 | 5,435 |
| 2026-01-22 | ₹135.35 | ₹135.35 | ₹122.55 | ₹122.55 | 205 |
| 2026-01-21 | ₹120.20 | ₹128.95 | ₹117.00 | ₹128.95 | 209 |
| 2026-01-20 | ₹123.60 | ₹123.60 | ₹120.60 | ₹122.85 | 119 |
| 2026-01-19 | ₹130.30 | ₹137.00 | ₹126.35 | ₹126.35 | 40,080 |
| 2026-01-16 | ₹126.80 | ₹133.00 | ₹120.50 | ₹133.00 | 1,079 |
| 2026-01-14 | ₹128.00 | ₹128.00 | ₹126.80 | ₹126.80 | 109 |
| 2026-01-13 | ₹128.60 | ₹128.60 | ₹128.00 | ₹128.00 | 207 |
| 2026-01-12 | ₹134.45 | ₹134.45 | ₹128.00 | ₹128.00 | 100 |
| 2026-01-09 | ₹134.45 | ₹135.40 | ₹134.45 | ₹134.45 | 297 |
| 2026-01-08 | ₹145.10 | ₹145.10 | ₹141.50 | ₹141.50 | 5 |
| 2026-01-07 | ₹140.50 | ₹149.00 | ₹138.00 | ₹146.50 | 1,501 |
| 2026-01-06 | ₹140.60 | ₹145.00 | ₹140.60 | ₹145.00 | 2 |
| 2026-01-05 | ₹143.00 | ₹146.55 | ₹143.00 | ₹146.55 | 10 |
| 2026-01-02 | ₹148.20 | ₹148.20 | ₹142.00 | ₹143.70 | 4 |
| 2026-01-01 | ₹156.00 | ₹156.00 | ₹148.20 | ₹148.20 | 142 |
Dhruva Capital Services Share Price Performance Analysis (Jun 2023 - May 2026)
DHRUVCA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+172.60%
₹148.20 → ₹404.00
Year to Date
Price Volatility
35.41%
High Volatility
Year to Date
Average Daily Volume
4,634
Year to Date Average
BSE Exchange
Dhruva Capital Services Share Price History – Frequently Asked Questions
Common questions about DHRUVCA historical data and records. Explore Dhruva Capital Services intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Dhruva Capital Services (DHRUVCA)?
The all-time high share price of Dhruva Capital Services was ₹485.2 recorded on March 21, 2024 on the BSE exchange.
What is the all-time low share price of Dhruva Capital Services (DHRUVCA)?
The all-time low share price of Dhruva Capital Services was ₹32.81 recorded on June 16, 2023 on the BSE exchange.
How can I download DHRUVCA historical share price data?
You can download Dhruva Capital Services 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 DHRUVCA shares?
The highest trading volume day for Dhruva Capital Services was 120,211 shares traded on June 16, 2023 on the BSE exchange, with share price at ₹36.25.