D & H India Limited (BOM:517514)
India · Delayed Price · Currency is INR 265.15
+10.75 (4.23%)
At close: Jun 19, 2026
D & H India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |