BSE · DHARNI · stock
Dharni Capital Services Limited (DHARNI) stock price history
Every BSE trading session of Dharni Capital Services Limited from Jan 31, 2023 to Sep 25, 2026: 904 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHARNI adjusted close, 2023 to 2026
- ₹65.80
- All time high, 2025
- ₹66.05
- 52 week high, ₹52.50 low
- 904
- Daily sessions since 2023
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
DHARNI key facts
- Dharni Capital Services Limited (DHARNI) closed at ₹55.25 on Sep 25, 2026 on BSE.
- DHARNI's all time high close is ₹65.80, set on Sep 15, 2025; its all time low close is ₹19.75 on Feb 2, 2023.
- DHARNI's 52 week range is ₹52.50 to ₹66.05.
- DHARNI returned -2.0% over the year to Sep 25, 2026.
- Since Jan 31, 2023 DHARNI returned +173%, +31.7% a year compounded.
- DHARNI's deepest drawdown was -16.4% from Sep 15, 2025 to Aug 10, 2026.
- DataCedar holds 904 daily sessions of DHARNI history from Jan 31, 2023 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DHARNI price chart, 2023 to 2026
DHARNI returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -15.1% |
| 6 months | -11.1% |
| Year to date | -6.7% |
| 1 year | -2.0% |
| 3 years | +106.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 31, 2023 | +172.8% |
| Compound annual growth, 3.6 years | +31.7% |
DHARNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹65.80 on Sep 15, 2025
- All time low close
- ₹19.75 on Feb 2, 2023
- 52 week high
- ₹66.05 on Jul 30, 2026
- 52 week low
- ₹52.50 on Apr 8, 2026
- Deepest drawdown
- -16.4% from Sep 15, 2025 to Aug 10, 2026, not yet recovered
- Best single session
- +20.0% on Mar 10, 2023
- Worst single session
- -15.4% on Aug 10, 2026
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 2023
- 2.7×
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2024, +18%
DHARNI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 31, 2023; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹59.30 | ₹66.05 | ₹52.50 | ₹55.25 | -6.8% | 498K | 186 |
| 2025 | ₹45.40 | ₹65.80 | ₹44.65 | ₹59.30 | +30.6% | 531K | 248 |
| 2024 | ₹38.51 | ₹52.30 | ₹36.10 | ₹45.40 | +17.9% | 483K | 245 |
| 2023 | ₹21.00 | ₹39.00 | ₹18.95 | ₹38.51 | n/a | 7.2M | 225 |
DHARNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹55.25 | +0.5% |
| August 2026 | ₹55.00 | -15.4% |
| July 2026 | ₹65.00 | -0.2% |
| June 2026 | ₹65.10 | +0.2% |
| May 2026 | ₹65.00 | +2.0% |
| April 2026 | ₹63.70 | +2.3% |
| March 2026 | ₹62.25 | +1.4% |
| February 2026 | ₹61.40 | +0.3% |
| January 2026 | ₹61.21 | +3.2% |
| December 2025 | ₹59.30 | +0.5% |
| November 2025 | ₹59.00 | +1.7% |
| October 2025 | ₹58.00 | +2.9% |
About the DHARNI data
Daily bars. 904 sessions from Jan 31, 2023 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DHARNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DHARNI share price history
