D & H India Limited (BOM:517514)
India · Delayed Price · Currency is INR 248.20
-6.60 (-2.59%)
At close: Jun 1, 2026
D & H India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 259.95 | 259.95 | 248.20 | 248.20 | 248.20 | -2.59% | 1,277 |
| May 29, 2026 | 258.00 | 266.00 | 250.30 | 254.80 | 254.80 | -0.72% | 3,985 |
| May 27, 2026 | 252.00 | 257.90 | 252.00 | 256.65 | 256.65 | 1.68% | 2,982 |
| May 26, 2026 | 249.90 | 255.00 | 247.00 | 252.40 | 252.40 | 1.86% | 5,812 |
| May 25, 2026 | 250.60 | 257.30 | 244.00 | 247.80 | 247.80 | -1.22% | 5,186 |
| May 22, 2026 | 247.00 | 253.00 | 247.00 | 250.85 | 250.85 | 0.60% | 3,326 |
| May 21, 2026 | 246.60 | 256.00 | 246.50 | 249.35 | 249.35 | -2.98% | 5,039 |
| May 20, 2026 | 250.05 | 258.00 | 244.30 | 257.00 | 257.00 | -0.06% | 6,716 |
| May 19, 2026 | 261.10 | 264.10 | 252.10 | 257.15 | 257.15 | -2.98% | 8,365 |
| May 18, 2026 | 267.50 | 268.00 | 263.00 | 265.05 | 265.05 | -2.25% | 5,352 |
| May 15, 2026 | 269.55 | 273.00 | 267.55 | 271.15 | 271.15 | 0.59% | 2,640 |
| May 14, 2026 | 262.05 | 273.30 | 261.00 | 269.55 | 269.55 | -0.11% | 1,106 |
| May 13, 2026 | 271.00 | 274.90 | 265.00 | 269.85 | 269.85 | -2.02% | 3,955 |
| May 12, 2026 | 285.00 | 285.00 | 272.30 | 275.40 | 275.40 | -3.49% | 11,758 |
| May 11, 2026 | 282.00 | 289.00 | 275.70 | 285.35 | 285.35 | -1.67% | 2,352 |
| May 8, 2026 | 303.00 | 304.80 | 284.10 | 290.20 | 290.20 | -1.39% | 3,856 |
| May 7, 2026 | 286.50 | 296.00 | 283.65 | 294.30 | 294.30 | 2.79% | 8,619 |
| May 6, 2026 | 280.00 | 289.90 | 280.00 | 286.30 | 286.30 | 0.63% | 2,602 |
| May 5, 2026 | 277.00 | 288.00 | 277.00 | 284.50 | 284.50 | -0.18% | 3,307 |
| May 4, 2026 | 278.20 | 289.90 | 278.20 | 285.00 | 285.00 | -1.20% | 8,639 |
| Apr 30, 2026 | 280.10 | 291.00 | 280.10 | 288.45 | 288.45 | -0.17% | 2,111 |
| Apr 29, 2026 | 290.00 | 295.00 | 281.40 | 288.95 | 288.95 | -0.09% | 4,463 |
| Apr 28, 2026 | 289.00 | 290.00 | 275.00 | 289.20 | 289.20 | 1.88% | 3,222 |
| Apr 27, 2026 | 282.00 | 288.00 | 282.00 | 283.85 | 283.85 | -1.06% | 6,799 |
| Apr 24, 2026 | 304.80 | 304.80 | 284.10 | 286.90 | 286.90 | -3.63% | 7,198 |
| Apr 23, 2026 | 291.00 | 299.00 | 291.00 | 297.70 | 297.70 | 2.18% | 9,621 |
| Apr 22, 2026 | 288.00 | 294.00 | 281.00 | 291.35 | 291.35 | 4.00% | 20,604 |
| Apr 21, 2026 | 266.25 | 282.25 | 266.25 | 280.15 | 280.15 | 4.16% | 25,284 |
| Apr 20, 2026 | 255.00 | 272.00 | 255.00 | 268.95 | 268.95 | 1.95% | 17,179 |
| Apr 17, 2026 | 250.25 | 264.05 | 250.00 | 263.80 | 263.80 | 4.87% | 14,819 |
| Apr 16, 2026 | 252.00 | 257.35 | 247.20 | 251.55 | 251.55 | -0.44% | 14,097 |
| Apr 15, 2026 | 255.10 | 258.00 | 252.00 | 252.65 | 252.65 | -1.15% | 8,102 |
| Apr 13, 2026 | 252.05 | 261.80 | 252.05 | 255.60 | 255.60 | -3.09% | 14,125 |
| Apr 10, 2026 | 274.95 | 274.95 | 261.50 | 263.75 | 263.75 | -4.13% | 18,786 |
| Apr 9, 2026 | 288.85 | 288.85 | 271.15 | 275.10 | 275.10 | -2.72% | 16,301 |
| Apr 8, 2026 | 292.50 | 292.50 | 281.50 | 282.80 | 282.80 | -0.37% | 27,538 |
| Apr 7, 2026 | 276.00 | 288.50 | 272.00 | 283.85 | 283.85 | 3.27% | 31,542 |
| Apr 6, 2026 | 283.70 | 283.70 | 270.00 | 274.85 | 274.85 | -1.87% | 19,392 |
| Apr 2, 2026 | 287.95 | 288.00 | 274.20 | 280.10 | 280.10 | -2.95% | 22,458 |
| Apr 1, 2026 | 279.20 | 300.00 | 279.20 | 288.60 | 288.60 | -1.79% | 62,774 |
| Mar 30, 2026 | 295.95 | 299.75 | 262.20 | 293.85 | 293.85 | 1.42% | 98,773 |
| Mar 27, 2026 | 279.80 | 291.70 | 278.55 | 289.75 | 289.75 | 7.08% | 132,687 |
| Mar 25, 2026 | 249.65 | 271.85 | 249.65 | 270.60 | 270.60 | 8.39% | 41,143 |
| Mar 24, 2026 | 238.10 | 250.00 | 234.05 | 249.65 | 249.65 | 6.85% | 49,823 |
| Mar 23, 2026 | 222.75 | 238.00 | 215.50 | 233.65 | 233.65 | 5.01% | 38,681 |
| Mar 20, 2026 | 238.10 | 245.50 | 216.40 | 222.50 | 222.50 | -5.62% | 60,164 |
| Mar 19, 2026 | 241.35 | 253.75 | 232.40 | 235.75 | 235.75 | -0.59% | 102,573 |
| Mar 18, 2026 | 234.00 | 237.15 | 225.30 | 237.15 | 237.15 | 10.00% | 150,103 |
| Mar 17, 2026 | 178.50 | 215.60 | 178.50 | 215.60 | 215.60 | 19.98% | 149,318 |
| Mar 16, 2026 | 178.90 | 180.00 | 176.00 | 179.70 | 179.70 | 3.01% | 25,006 |