Price Data Selection & Download
Dharan Infra-EPC Share Price All Time Records & Statistics (Apr 2018 - May 2026)
1979 daily OHLCV records on BSE from April 2018 to May 2026. Examine DHARAN quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹11.95
August 23, 2021
BSE Exchange
Share Price All Time Low
₹0.19
January 21, 2026
BSE Exchange
Highest Volume Trading Day
180,514,004
June 17, 2025 • ₹0.64
BSE Exchange
Share Price History Data (Apr 2018 - May 2026)
DHARAN daily open, high, low, close and volume (OHLCV) on BSE — 72 records.
Total Records
72
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-18 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 27,578 |
| 2026-05-11 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 173,881 |
| 2026-05-04 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 17,831 |
| 2026-04-27 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 20,176 |
| 2026-04-20 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 161,555 |
| 2026-04-13 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 46,274 |
| 2026-04-09 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 25,194,622 |
| 2026-04-08 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 25,350,338 |
| 2026-04-07 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 3,655,736 |
| 2026-04-06 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 2,711,282 |
| 2026-04-02 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 927,008 |
| 2026-04-01 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 1,317,390 |
| 2026-03-30 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 164,186 |
| 2026-03-27 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 150,538 |
| 2026-03-25 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 150,689 |
| 2026-03-24 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 52,893 |
| 2026-03-23 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 81,487 |
| 2026-03-20 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 299,096 |
| 2026-03-19 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 484,251 |
| 2026-03-18 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 1,221,588 |
| 2026-03-17 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 246,788 |
| 2026-03-16 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 450,203 |
| 2026-03-13 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 466,899 |
| 2026-03-12 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 310,872 |
| 2026-03-11 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 593,667 |
| 2026-03-10 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 509,678 |
| 2026-03-09 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 769,523 |
| 2026-03-06 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 361,172 |
| 2026-03-05 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 486,862 |
| 2026-03-04 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 701,961 |
| 2026-03-02 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 1,313,619 |
| 2026-02-27 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 2,226,387 |
| 2026-02-26 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 521,602 |
| 2026-02-25 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 460,566 |
| 2026-02-24 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 508,183 |
| 2026-02-23 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 468,264 |
| 2026-02-20 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 469,315 |
| 2026-02-19 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 511,744 |
| 2026-02-18 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 392,689 |
| 2026-02-17 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 491,609 |
| 2026-02-16 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 521,199 |
| 2026-02-13 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 392,724 |
| 2026-02-12 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 771,462 |
| 2026-02-11 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 4,309,724 |
| 2026-02-10 | ₹0.20 | ₹0.21 | ₹0.19 | ₹0.20 | 11,014,070 |
| 2026-02-09 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 10,143,100 |
| 2026-02-06 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 734,427 |
| 2026-02-05 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 2,783,421 |
| 2026-02-04 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 19,475,739 |
| 2026-02-03 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 4,158,726 |
| 2026-02-02 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 8,207,730 |
| 2026-02-01 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 4,012,383 |
| 2026-01-30 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 1,936,461 |
| 2026-01-29 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 3,221,057 |
| 2026-01-28 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 5,688,690 |
| 2026-01-27 | ₹0.21 | ₹0.22 | ₹0.20 | ₹0.20 | 7,860,908 |
| 2026-01-23 | ₹0.22 | ₹0.22 | ₹0.20 | ₹0.21 | 6,778,359 |
| 2026-01-22 | ₹0.21 | ₹0.22 | ₹0.20 | ₹0.21 | 9,307,057 |
| 2026-01-21 | ₹0.19 | ₹0.21 | ₹0.19 | ₹0.21 | 15,774,562 |
| 2026-01-20 | ₹0.20 | ₹0.20 | ₹0.20 | ₹0.20 | 2,400,311 |
| 2026-01-19 | ₹0.21 | ₹0.21 | ₹0.21 | ₹0.21 | 902,259 |
| 2026-01-16 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.22 | 5,342,431 |
| 2026-01-14 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.23 | 3,201,113 |
| 2026-01-13 | ₹0.21 | ₹0.23 | ₹0.21 | ₹0.22 | 5,666,648 |
| 2026-01-12 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.22 | 6,000,541 |
| 2026-01-09 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.23 | 9,818,105 |
| 2026-01-08 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.24 | 15,847,467 |
| 2026-01-07 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.25 | 35,998,694 |
| 2026-01-06 | ₹0.23 | ₹0.24 | ₹0.23 | ₹0.24 | 29,059,812 |
| 2026-01-05 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.23 | 10,458,266 |
| 2026-01-02 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.22 | 8,836,872 |
| 2026-01-01 | ₹0.23 | ₹0.23 | ₹0.23 | ₹0.23 | 902,679 |
Dharan Infra-EPC Share Price Performance Analysis (Apr 2018 - May 2026)
DHARAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.39%
₹0.23 → ₹0.19
Year to Date
Price Volatility
7.56%
Low Volatility
Year to Date
Average Daily Volume
4,527,736
Year to Date Average
BSE Exchange
Dharan Infra-EPC Share Price History – Frequently Asked Questions
Common questions about DHARAN historical data and records. For live price, key ratios and fundamentals, see DHARAN stock price BSE.
What is the all-time high share price of Dharan Infra-EPC (DHARAN)?
The all-time high share price of Dharan Infra-EPC was ₹11.95 recorded on August 23, 2021 on the BSE exchange.
What is the all-time low share price of Dharan Infra-EPC (DHARAN)?
The all-time low share price of Dharan Infra-EPC was ₹0.19 recorded on January 21, 2026 on the BSE exchange.
How can I download DHARAN historical share price data?
You can download Dharan Infra-EPC 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 DHARAN shares?
The highest trading volume day for Dharan Infra-EPC was 180,514,004 shares traded on June 17, 2025 on the BSE exchange, with share price at ₹0.64.