D & H India Limited (BOM:517514)
India · Delayed Price · Currency is INR 227.60
-2.90 (-1.26%)
At close: Jul 31, 2026
D & H India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 244.00 | 245.00 | 238.00 | 239.65 | 239.65 | -1.78% | 1,837 |
| Jul 21, 2026 | 252.00 | 252.00 | 244.00 | 244.00 | 244.00 | -1.61% | 1,070 |
| Jul 20, 2026 | 248.05 | 249.80 | 243.00 | 248.00 | 248.00 | -1.37% | 1,946 |
| Jul 17, 2026 | 251.15 | 258.00 | 249.00 | 251.45 | 251.45 | 0.98% | 3,548 |
| Jul 16, 2026 | 254.50 | 254.50 | 249.00 | 249.00 | 249.00 | -2.16% | 5,018 |
| Jul 15, 2026 | 260.00 | 260.00 | 254.00 | 254.50 | 254.50 | -0.27% | 643 |
| Jul 14, 2026 | 260.05 | 260.05 | 254.55 | 255.20 | 255.20 | -1.92% | 3,224 |
| Jul 13, 2026 | 266.00 | 266.00 | 260.20 | 260.20 | 260.20 | -1.66% | 500 |
| Jul 10, 2026 | 264.95 | 270.00 | 264.00 | 264.60 | 264.60 | -0.23% | 2,762 |
| Jul 9, 2026 | 260.05 | 269.90 | 255.00 | 265.20 | 265.20 | 2.73% | 2,874 |
| Jul 8, 2026 | 263.00 | 271.00 | 258.00 | 258.15 | 258.15 | -3.08% | 5,460 |
| Jul 7, 2026 | 270.05 | 270.05 | 266.15 | 266.35 | 266.35 | -1.86% | 1,382 |
| Jul 6, 2026 | 265.05 | 282.00 | 263.00 | 271.40 | 271.40 | 4.51% | 25,091 |
| Jul 3, 2026 | 260.00 | 266.00 | 253.00 | 259.70 | 259.70 | -1.31% | 2,569 |
| Jul 2, 2026 | 262.00 | 265.00 | 259.50 | 263.15 | 263.15 | 0.42% | 5,449 |
| Jul 1, 2026 | 260.00 | 266.70 | 256.10 | 262.05 | 262.05 | -1.26% | 4,785 |
| Jun 30, 2026 | 260.00 | 268.00 | 253.00 | 265.40 | 265.40 | 0.76% | 9,098 |
| Jun 29, 2026 | 259.00 | 267.50 | 254.00 | 263.40 | 263.40 | 1.31% | 9,259 |
| Jun 25, 2026 | 270.50 | 270.50 | 259.00 | 260.00 | 260.00 | -2.86% | 5,150 |
| Jun 24, 2026 | 275.50 | 278.50 | 265.50 | 267.65 | 267.65 | -2.07% | 5,187 |
| Jun 23, 2026 | 270.00 | 278.15 | 257.25 | 273.30 | 273.30 | 3.15% | 48,376 |
| Jun 22, 2026 | 264.40 | 268.00 | 256.20 | 264.95 | 264.95 | -0.08% | 2,205 |
| Jun 19, 2026 | 246.30 | 265.80 | 246.30 | 265.15 | 265.15 | 4.23% | 8,882 |
| Jun 18, 2026 | 256.00 | 256.10 | 244.00 | 254.40 | 254.40 | 4.28% | 12,106 |
| Jun 17, 2026 | 240.00 | 243.95 | 240.00 | 243.95 | 243.95 | 4.99% | 3,386 |
| Jun 16, 2026 | 224.95 | 232.35 | 224.95 | 232.35 | 232.35 | 4.99% | 6,422 |
| Jun 15, 2026 | 222.60 | 222.60 | 219.40 | 221.30 | 221.30 | 2.76% | 1,380 |
| Jun 12, 2026 | 224.80 | 224.80 | 211.00 | 215.35 | 215.35 | -0.21% | 6,946 |
| Jun 11, 2026 | 223.95 | 223.95 | 213.00 | 215.80 | 215.80 | -2.26% | 5,757 |
| Jun 10, 2026 | 235.00 | 235.00 | 220.80 | 220.80 | 220.80 | -4.99% | 7,882 |
| Jun 9, 2026 | 236.00 | 239.90 | 230.00 | 232.40 | 232.40 | -0.98% | 2,927 |
| Jun 8, 2026 | 240.10 | 245.00 | 233.00 | 234.70 | 234.70 | -4.20% | 8,748 |
| Jun 5, 2026 | 247.10 | 252.40 | 241.00 | 245.00 | 245.00 | -0.43% | 15,409 |
| Jun 4, 2026 | 245.10 | 254.90 | 244.10 | 246.05 | 246.05 | -1.38% | 4,790 |
| Jun 3, 2026 | 254.95 | 254.95 | 248.25 | 249.50 | 249.50 | -0.02% | 1,248 |
| Jun 2, 2026 | 253.80 | 253.90 | 248.20 | 249.55 | 249.55 | 0.54% | 1,788 |
| 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 |