D & H India Limited (BOM:517514)
India · Delayed Price · Currency is INR 200.10
-9.50 (-4.53%)
At close: Oct 1, 2026
D & H India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 203.10 | 206.75 | 199.15 | 200.10 | 200.10 | -4.53% | 4,795 |
| Sep 30, 2026 | 207.05 | 210.00 | 203.65 | 209.60 | 209.60 | 1.82% | 6,755 |
| Sep 29, 2026 | 208.00 | 208.70 | 200.05 | 205.85 | 205.85 | -1.03% | 3,230 |
| Sep 28, 2026 | 204.75 | 213.55 | 204.75 | 208.00 | 208.00 | -0.43% | 5,827 |
| Sep 25, 2026 | 193.40 | 209.00 | 193.40 | 208.90 | 208.90 | 2.98% | 5,813 |
| Sep 24, 2026 | 198.20 | 206.20 | 195.10 | 202.85 | 202.85 | 2.35% | 3,491 |
| Sep 23, 2026 | 192.00 | 198.20 | 188.00 | 198.20 | 198.20 | 4.98% | 15,103 |
| Sep 22, 2026 | 186.90 | 190.00 | 184.05 | 188.80 | 188.80 | 3.88% | 6,905 |
| Sep 21, 2026 | 180.10 | 182.00 | 176.25 | 181.75 | 181.75 | 1.71% | 2,516 |
| Sep 18, 2026 | 180.20 | 185.00 | 175.00 | 178.70 | 178.70 | -0.83% | 5,157 |
| Sep 17, 2026 | 182.45 | 186.60 | 176.60 | 180.20 | 180.20 | -1.23% | 1,849 |
| Sep 16, 2026 | 186.00 | 186.00 | 176.65 | 182.45 | 182.45 | -1.83% | 3,338 |
| Sep 15, 2026 | 198.00 | 199.00 | 185.15 | 185.85 | 185.85 | -4.62% | 3,702 |
| Sep 11, 2026 | 189.90 | 197.00 | 186.30 | 194.85 | 194.85 | 1.86% | 11,226 |
| Sep 10, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | 4.99% | 7,085 |
| Sep 9, 2026 | 181.60 | 182.20 | 177.25 | 182.20 | 182.20 | 4.98% | 2,751 |
| Sep 8, 2026 | 165.30 | 173.55 | 163.65 | 173.55 | 173.55 | 4.99% | 6,938 |
| Sep 7, 2026 | 161.70 | 170.00 | 159.00 | 165.30 | 165.30 | -1.22% | 9,979 |
| Sep 4, 2026 | 161.20 | 169.15 | 161.10 | 167.35 | 167.35 | 3.88% | 3,101 |
| Sep 3, 2026 | 165.00 | 165.00 | 161.00 | 161.10 | 161.10 | -0.06% | 5,328 |
| Sep 2, 2026 | 162.00 | 165.00 | 158.00 | 161.20 | 161.20 | -2.42% | 9,804 |
| Sep 1, 2026 | 166.00 | 168.10 | 163.05 | 165.20 | 165.20 | -0.48% | 1,185 |
| Aug 31, 2026 | 166.00 | 169.80 | 165.00 | 166.00 | 166.00 | -0.24% | 6,207 |
| Aug 28, 2026 | 166.05 | 171.00 | 166.00 | 166.40 | 166.40 | -0.78% | 1,510 |
| Aug 27, 2026 | 164.95 | 167.75 | 164.00 | 167.70 | 167.70 | 4.62% | 2,807 |
| Aug 26, 2026 | 158.10 | 163.80 | 158.10 | 160.30 | 160.30 | 0.91% | 3,261 |
| Aug 25, 2026 | 162.50 | 166.95 | 158.20 | 158.85 | 158.85 | -2.22% | 3,688 |
| Aug 24, 2026 | 168.65 | 169.95 | 162.00 | 162.45 | 162.45 | -4.13% | 6,417 |
| Aug 21, 2026 | 176.75 | 176.75 | 168.00 | 169.45 | 169.45 | -1.17% | 2,755 |
| Aug 20, 2026 | 179.00 | 179.00 | 168.20 | 171.45 | 171.45 | -2.17% | 4,836 |
| Aug 19, 2026 | 177.15 | 179.90 | 174.00 | 175.25 | 175.25 | -1.07% | 3,569 |
| Aug 18, 2026 | 186.80 | 186.80 | 176.05 | 177.15 | 177.15 | -0.45% | 2,132 |
| Aug 17, 2026 | 181.00 | 183.90 | 176.10 | 177.95 | 177.95 | -2.44% | 1,778 |
| Aug 14, 2026 | 183.20 | 185.00 | 179.50 | 182.40 | 182.40 | 0.05% | 1,391 |
| Aug 13, 2026 | 176.10 | 187.90 | 176.10 | 182.30 | 182.30 | 1.67% | 1,964 |
| Aug 12, 2026 | 183.00 | 184.80 | 177.00 | 179.30 | 179.30 | -0.80% | 3,703 |
| Aug 11, 2026 | 183.40 | 186.85 | 180.00 | 180.75 | 180.75 | -0.50% | 4,404 |
| Aug 10, 2026 | 181.00 | 184.90 | 180.10 | 181.65 | 181.65 | 1.37% | 4,378 |
| Aug 7, 2026 | 175.25 | 182.75 | 175.20 | 179.20 | 179.20 | -1.24% | 16,311 |
| Aug 6, 2026 | 181.65 | 184.00 | 174.00 | 181.45 | 181.45 | -0.11% | 7,551 |
| Aug 5, 2026 | 190.10 | 190.10 | 181.65 | 181.65 | 181.65 | -9.99% | 26,252 |
| Aug 4, 2026 | 225.30 | 225.30 | 201.80 | 201.80 | 201.80 | -9.99% | 31,934 |
| Aug 3, 2026 | 244.90 | 244.90 | 218.10 | 224.20 | 224.20 | -1.49% | 7,745 |
| Jul 31, 2026 | 233.50 | 237.95 | 226.30 | 227.60 | 227.60 | -1.26% | 3,397 |
| Jul 30, 2026 | 230.05 | 232.00 | 225.00 | 230.50 | 230.50 | 0.94% | 6,840 |
| Jul 29, 2026 | 241.00 | 241.00 | 228.10 | 228.35 | 228.35 | -2.66% | 3,292 |
| Jul 28, 2026 | 242.00 | 242.00 | 231.55 | 234.60 | 234.60 | -1.72% | 2,608 |
| Jul 27, 2026 | 235.00 | 242.95 | 235.00 | 238.70 | 238.70 | 1.68% | 2,389 |
| Jul 24, 2026 | 242.50 | 244.95 | 233.90 | 234.75 | 234.75 | -2.57% | 2,408 |
| Jul 23, 2026 | 239.60 | 243.00 | 236.00 | 240.95 | 240.95 | 0.54% | 190 |