D & H India Limited (BOM:517514)
India · Delayed Price · Currency is INR 158.40
-3.50 (-2.16%)
At close: Oct 27, 2025
D & H India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 162.95 | 166.40 | 157.05 | 158.40 | 158.40 | -2.16% | 7,833 |
| Oct 24, 2025 | 166.85 | 166.85 | 158.00 | 161.90 | 161.90 | -0.25% | 19,028 |
| Oct 23, 2025 | 175.95 | 175.95 | 161.00 | 162.30 | 162.30 | -6.27% | 30,713 |
| Oct 21, 2025 | 173.90 | 174.00 | 171.50 | 173.15 | 173.15 | 1.14% | 1,271 |
| Oct 20, 2025 | 171.60 | 173.50 | 165.00 | 171.20 | 171.20 | 2.30% | 5,332 |
| Oct 17, 2025 | 167.15 | 172.00 | 163.10 | 167.35 | 167.35 | -1.47% | 3,794 |
| Oct 16, 2025 | 170.05 | 174.00 | 165.00 | 169.85 | 169.85 | -0.09% | 19,149 |
| Oct 15, 2025 | 169.40 | 175.00 | 166.00 | 170.00 | 170.00 | 3.69% | 11,244 |
| Oct 14, 2025 | 161.00 | 164.70 | 152.10 | 163.95 | 163.95 | 1.83% | 17,501 |
| Oct 13, 2025 | 163.65 | 163.65 | 157.00 | 161.00 | 161.00 | -2.90% | 8,888 |
| Oct 10, 2025 | 169.95 | 171.80 | 165.00 | 165.80 | 165.80 | -0.63% | 4,227 |
| Oct 9, 2025 | 167.80 | 172.00 | 163.35 | 166.85 | 166.85 | -0.57% | 9,450 |
| Oct 8, 2025 | 171.90 | 179.00 | 166.90 | 167.80 | 167.80 | -2.19% | 21,686 |
| Oct 7, 2025 | 170.25 | 174.80 | 168.10 | 171.55 | 171.55 | 0.76% | 2,132 |
| Oct 6, 2025 | 182.90 | 182.90 | 166.00 | 170.25 | 170.25 | -5.15% | 8,070 |
| Oct 3, 2025 | 184.20 | 184.20 | 176.20 | 179.50 | 179.50 | 0.53% | 2,609 |
| Oct 1, 2025 | 167.90 | 183.00 | 167.90 | 178.55 | 178.55 | 6.12% | 6,631 |
| Sep 30, 2025 | 173.50 | 173.50 | 166.50 | 168.25 | 168.25 | -1.35% | 2,143 |
| Sep 29, 2025 | 169.95 | 173.00 | 166.00 | 170.55 | 170.55 | 1.37% | 44,272 |
| Sep 26, 2025 | 166.60 | 170.50 | 166.00 | 168.25 | 168.25 | -0.03% | 1,901 |
| Sep 25, 2025 | 169.00 | 174.60 | 167.60 | 168.30 | 168.30 | -1.67% | 1,813 |
| Sep 24, 2025 | 170.10 | 173.80 | 168.75 | 171.15 | 171.15 | 1.45% | 912 |
| Sep 23, 2025 | 170.10 | 172.00 | 168.55 | 168.70 | 168.70 | -0.79% | 2,812 |
| Sep 22, 2025 | 177.30 | 182.00 | 168.25 | 170.05 | 170.05 | -4.09% | 25,085 |
| Sep 19, 2025 | 178.70 | 181.00 | 173.00 | 177.30 | 177.30 | 0.51% | 4,937 |
| Sep 18, 2025 | 175.00 | 177.95 | 173.00 | 176.40 | 176.40 | 1.58% | 1,566 |
| Sep 17, 2025 | 173.30 | 176.90 | 173.00 | 173.65 | 173.65 | 0.29% | 2,760 |
| Sep 16, 2025 | 177.35 | 177.35 | 170.20 | 173.15 | 173.15 | -2.23% | 4,162 |
| Sep 15, 2025 | 174.25 | 177.50 | 172.25 | 177.10 | 177.10 | 1.64% | 2,565 |
| Sep 12, 2025 | 173.00 | 177.80 | 172.00 | 174.25 | 174.25 | -0.88% | 1,636 |
| Sep 11, 2025 | 177.10 | 177.45 | 172.50 | 175.80 | 175.80 | 2.06% | 1,820 |
| Sep 10, 2025 | 185.00 | 185.00 | 170.00 | 172.25 | 172.25 | -3.85% | 16,685 |
| Sep 9, 2025 | 182.50 | 186.00 | 178.50 | 179.15 | 179.15 | -1.35% | 11,062 |
| Sep 8, 2025 | 188.90 | 192.70 | 180.20 | 181.60 | 181.60 | -1.92% | 5,262 |
| Sep 5, 2025 | 187.00 | 187.95 | 181.30 | 185.15 | 185.15 | -1.12% | 4,781 |
| Sep 4, 2025 | 186.00 | 190.60 | 185.00 | 187.25 | 187.25 | - | 4,367 |
| Sep 3, 2025 | 197.00 | 197.00 | 180.00 | 187.25 | 187.25 | -1.60% | 7,736 |
| Sep 2, 2025 | 188.20 | 195.00 | 188.20 | 190.30 | 190.30 | -1.14% | 1,843 |
| Sep 1, 2025 | 192.00 | 192.55 | 187.00 | 192.50 | 192.50 | 2.94% | 1,685 |
| Aug 29, 2025 | 193.00 | 193.00 | 186.10 | 187.00 | 187.00 | 0.51% | 2,311 |
| Aug 28, 2025 | 185.65 | 190.90 | 184.85 | 186.05 | 186.05 | -0.67% | 1,640 |
| Aug 26, 2025 | 188.05 | 190.70 | 186.00 | 187.30 | 187.30 | -2.30% | 5,252 |
| Aug 25, 2025 | 192.55 | 196.95 | 190.05 | 191.70 | 191.70 | -1.44% | 1,839 |
| Aug 22, 2025 | 188.00 | 200.00 | 186.50 | 194.50 | 194.50 | 1.65% | 12,872 |
| Aug 21, 2025 | 183.00 | 193.00 | 183.00 | 191.35 | 191.35 | 4.45% | 4,483 |
| Aug 20, 2025 | 189.00 | 189.10 | 180.00 | 183.20 | 183.20 | -3.66% | 5,484 |
| Aug 19, 2025 | 190.00 | 193.00 | 189.05 | 190.15 | 190.15 | 0.77% | 961 |
| Aug 18, 2025 | 190.00 | 198.95 | 188.00 | 188.70 | 188.70 | -2.43% | 3,444 |
| Aug 14, 2025 | 194.00 | 201.40 | 191.60 | 193.40 | 193.40 | -1.90% | 5,782 |
| Aug 13, 2025 | 197.80 | 199.90 | 193.00 | 197.15 | 197.15 | -0.40% | 6,651 |