D & H India Limited (BOM:517514)
India · Delayed Price · Currency is INR 149.50
+5.10 (3.53%)
At close: Jan 16, 2026
D & H India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 145.40 | 149.20 | 145.40 | 148.70 | 148.70 | 3.37% | 1,440 |
| Jan 21, 2026 | 142.00 | 148.50 | 137.05 | 143.85 | 143.85 | -1.44% | 7,393 |
| Jan 20, 2026 | 148.10 | 150.40 | 145.00 | 145.95 | 145.95 | -1.75% | 2,523 |
| Jan 19, 2026 | 141.90 | 154.00 | 141.90 | 148.55 | 148.55 | -0.64% | 2,721 |
| Jan 16, 2026 | 145.00 | 149.50 | 145.00 | 149.50 | 149.50 | 3.53% | 612 |
| Jan 14, 2026 | 150.20 | 150.20 | 144.10 | 144.40 | 144.40 | -4.02% | 4,279 |
| Jan 13, 2026 | 152.25 | 157.00 | 148.00 | 150.45 | 150.45 | -1.05% | 5,072 |
| Jan 12, 2026 | 155.10 | 157.90 | 152.00 | 152.05 | 152.05 | -3.70% | 9,022 |
| Jan 9, 2026 | 161.90 | 161.90 | 154.00 | 157.90 | 157.90 | -2.47% | 4,509 |
| Jan 8, 2026 | 161.00 | 167.80 | 158.20 | 161.90 | 161.90 | 0.53% | 5,690 |
| Jan 7, 2026 | 160.25 | 164.00 | 157.00 | 161.05 | 161.05 | -0.25% | 1,417 |
| Jan 6, 2026 | 157.60 | 163.95 | 157.60 | 161.45 | 161.45 | 0.16% | 3,722 |
| Jan 5, 2026 | 167.95 | 167.95 | 159.05 | 161.20 | 161.20 | -2.10% | 2,138 |
| Jan 2, 2026 | 165.75 | 167.60 | 162.15 | 164.65 | 164.65 | -0.66% | 5,349 |
| Jan 1, 2026 | 166.50 | 166.50 | 160.50 | 165.75 | 165.75 | 1.62% | 3,349 |
| Dec 31, 2025 | 168.85 | 168.85 | 161.65 | 163.10 | 163.10 | -1.92% | 3,007 |
| Dec 30, 2025 | 168.90 | 168.90 | 161.80 | 166.30 | 166.30 | 0.73% | 2,715 |
| Dec 29, 2025 | 166.00 | 169.80 | 164.00 | 165.10 | 165.10 | 1.44% | 14,563 |
| Dec 26, 2025 | 162.95 | 164.00 | 158.20 | 162.75 | 162.75 | 3.40% | 4,729 |
| Dec 24, 2025 | 151.50 | 158.55 | 151.50 | 157.40 | 157.40 | 2.51% | 5,582 |
| Dec 23, 2025 | 169.90 | 169.90 | 152.30 | 153.55 | 153.55 | -8.05% | 12,849 |
| Dec 22, 2025 | 149.00 | 174.25 | 148.50 | 167.00 | 167.00 | 13.57% | 32,613 |
| Dec 19, 2025 | 141.90 | 151.75 | 141.85 | 147.05 | 147.05 | 5.68% | 24,026 |
| Dec 18, 2025 | 123.65 | 143.00 | 123.65 | 139.15 | 139.15 | 12.35% | 17,158 |
| Dec 17, 2025 | 133.95 | 133.95 | 121.50 | 123.85 | 123.85 | -3.92% | 8,539 |
| Dec 16, 2025 | 132.60 | 136.00 | 128.25 | 128.90 | 128.90 | -2.75% | 3,705 |
| Dec 15, 2025 | 134.85 | 137.95 | 132.00 | 132.55 | 132.55 | 0.34% | 2,982 |
| Dec 12, 2025 | 132.80 | 135.00 | 131.50 | 132.10 | 132.10 | -0.90% | 4,333 |
| Dec 11, 2025 | 136.30 | 140.00 | 132.50 | 133.30 | 133.30 | -4.00% | 5,987 |
| Dec 10, 2025 | 138.10 | 140.95 | 137.50 | 138.85 | 138.85 | 0.58% | 666 |
| Dec 9, 2025 | 135.35 | 141.80 | 135.35 | 138.05 | 138.05 | -0.65% | 704 |
| Dec 8, 2025 | 142.00 | 142.00 | 137.90 | 138.95 | 138.95 | -2.11% | 1,259 |
| Dec 5, 2025 | 140.10 | 143.20 | 138.60 | 141.95 | 141.95 | 2.01% | 551 |
| Dec 4, 2025 | 138.15 | 141.00 | 138.00 | 139.15 | 139.15 | -1.42% | 553 |
| Dec 3, 2025 | 137.10 | 141.50 | 137.10 | 141.15 | 141.15 | 2.54% | 612 |
| Dec 2, 2025 | 136.45 | 143.60 | 136.45 | 137.65 | 137.65 | 1.40% | 1,965 |
| Dec 1, 2025 | 139.05 | 140.80 | 135.00 | 135.75 | 135.75 | -3.04% | 8,356 |
| Nov 28, 2025 | 146.75 | 148.00 | 136.90 | 140.00 | 140.00 | -3.41% | 9,250 |
| Nov 27, 2025 | 138.00 | 145.00 | 138.00 | 144.95 | 144.95 | 3.57% | 5,127 |
| Nov 26, 2025 | 146.00 | 146.00 | 137.50 | 139.95 | 139.95 | 0.83% | 3,857 |
| Nov 25, 2025 | 140.20 | 140.20 | 137.00 | 138.80 | 138.80 | -2.53% | 4,510 |
| Nov 24, 2025 | 142.50 | 143.90 | 141.30 | 142.40 | 142.40 | 0.07% | 5,107 |
| Nov 21, 2025 | 144.00 | 144.00 | 142.00 | 142.30 | 142.30 | -1.90% | 4,385 |
| Nov 20, 2025 | 142.60 | 147.00 | 142.60 | 145.05 | 145.05 | 0.38% | 1,903 |
| Nov 19, 2025 | 146.85 | 146.85 | 144.05 | 144.50 | 144.50 | -1.13% | 4,181 |
| Nov 18, 2025 | 151.20 | 152.80 | 145.00 | 146.15 | 146.15 | -4.82% | 13,352 |
| Nov 17, 2025 | 154.35 | 156.35 | 151.20 | 153.55 | 153.55 | -0.52% | 4,205 |
| Nov 14, 2025 | 152.45 | 157.00 | 150.20 | 154.35 | 154.35 | -0.03% | 3,759 |
| Nov 13, 2025 | 148.35 | 155.00 | 148.00 | 154.40 | 154.40 | 4.57% | 13,559 |
| Nov 12, 2025 | 145.90 | 147.90 | 142.00 | 147.65 | 147.65 | 1.20% | 2,665 |