Dhoot Industrial Finance Limited (BOM:526971)
India · Delayed Price · Currency is INR 218.60
-9.50 (-4.16%)
At close: Jan 20, 2026
Dhoot Industrial Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 223.05 | 224.00 | 222.00 | 224.00 | 224.00 | 0.43% | 747 |
| Jan 21, 2026 | 211.00 | 224.45 | 205.50 | 223.05 | 223.05 | 2.04% | 872 |
| Jan 20, 2026 | 221.20 | 223.00 | 215.50 | 218.60 | 218.60 | -4.16% | 1,256 |
| Jan 19, 2026 | 230.30 | 233.00 | 225.55 | 228.10 | 228.10 | 0.64% | 1,624 |
| Jan 16, 2026 | 223.00 | 235.00 | 222.55 | 226.65 | 226.65 | 1.84% | 1,375 |
| Jan 14, 2026 | 223.75 | 227.65 | 220.35 | 222.55 | 222.55 | -0.11% | 1,096 |
| Jan 13, 2026 | 233.95 | 237.50 | 222.00 | 222.80 | 222.80 | -0.07% | 1,581 |
| Jan 12, 2026 | 230.80 | 238.95 | 219.50 | 222.95 | 222.95 | -3.40% | 889 |
| Jan 9, 2026 | 237.10 | 245.00 | 215.10 | 230.80 | 230.80 | -1.79% | 1,616 |
| Jan 8, 2026 | 243.50 | 243.50 | 231.00 | 235.00 | 235.00 | 0.86% | 1,525 |
| Jan 7, 2026 | 242.00 | 242.00 | 232.55 | 233.00 | 233.00 | -0.13% | 5,062 |
| Jan 6, 2026 | 230.05 | 242.95 | 218.05 | 233.30 | 233.30 | 1.41% | 1,336 |
| Jan 5, 2026 | 225.00 | 233.95 | 225.00 | 230.05 | 230.05 | -1.69% | 550 |
| Jan 2, 2026 | 237.00 | 237.00 | 224.00 | 234.00 | 234.00 | 2.01% | 69 |
| Jan 1, 2026 | 234.20 | 234.20 | 226.15 | 229.40 | 229.40 | 1.87% | 239 |
| Dec 31, 2025 | 233.95 | 235.30 | 222.05 | 225.20 | 225.20 | 4.96% | 3,928 |
| Dec 30, 2025 | 217.80 | 224.80 | 212.05 | 214.55 | 214.55 | -1.49% | 838 |
| Dec 29, 2025 | 222.00 | 222.00 | 210.15 | 217.80 | 217.80 | -0.64% | 483 |
| Dec 26, 2025 | 243.80 | 243.80 | 216.50 | 219.20 | 219.20 | 1.20% | 383 |
| Dec 24, 2025 | 229.95 | 229.95 | 215.00 | 216.60 | 216.60 | -1.32% | 370 |
| Dec 23, 2025 | 211.10 | 227.90 | 211.10 | 219.50 | 219.50 | -2.77% | 327 |
| Dec 22, 2025 | 220.00 | 228.00 | 215.55 | 225.75 | 225.75 | 3.91% | 2,124 |
| Dec 19, 2025 | 220.00 | 226.75 | 213.30 | 217.25 | 217.25 | 2.43% | 383 |
| Dec 18, 2025 | 220.00 | 220.00 | 208.35 | 212.10 | 212.10 | -0.86% | 820 |
| Dec 17, 2025 | 220.95 | 227.20 | 210.15 | 213.95 | 213.95 | -1.63% | 690 |
| Dec 16, 2025 | 218.00 | 228.00 | 216.50 | 217.50 | 217.50 | -0.48% | 161 |
| Dec 15, 2025 | 228.95 | 228.95 | 218.00 | 218.55 | 218.55 | 1.13% | 143 |
| Dec 12, 2025 | 223.20 | 228.70 | 214.95 | 216.10 | 216.10 | -3.18% | 899 |
| Dec 11, 2025 | 221.00 | 228.65 | 221.00 | 223.20 | 223.20 | 0.38% | 160 |
| Dec 10, 2025 | 222.80 | 228.85 | 221.10 | 222.35 | 222.35 | -0.20% | 739 |
| Dec 9, 2025 | 221.55 | 229.35 | 216.00 | 222.80 | 222.80 | 0.56% | 960 |
| Dec 8, 2025 | 225.00 | 235.00 | 221.00 | 221.55 | 221.55 | -2.62% | 623 |
| Dec 5, 2025 | 232.15 | 232.15 | 222.50 | 227.50 | 227.50 | 2.45% | 230 |
| Dec 4, 2025 | 239.95 | 239.95 | 220.00 | 222.05 | 222.05 | -0.36% | 256 |
| Dec 3, 2025 | 215.55 | 227.95 | 215.55 | 222.85 | 222.85 | -1.18% | 307 |
| Dec 2, 2025 | 225.00 | 228.00 | 222.75 | 225.50 | 225.50 | -1.94% | 190 |
| Dec 1, 2025 | 222.10 | 231.50 | 221.40 | 229.95 | 229.95 | 3.49% | 1,141 |
| Nov 28, 2025 | 230.00 | 233.00 | 221.00 | 222.20 | 222.20 | 0.50% | 1,398 |
| Nov 27, 2025 | 221.10 | 229.00 | 218.10 | 221.10 | 221.10 | -1.84% | 1,503 |
| Nov 26, 2025 | 224.05 | 230.70 | 223.95 | 225.25 | 225.25 | 0.49% | 498 |
| Nov 25, 2025 | 225.00 | 225.00 | 223.45 | 224.15 | 224.15 | -0.64% | 2,776 |
| Nov 24, 2025 | 220.00 | 231.60 | 220.00 | 225.60 | 225.60 | 1.71% | 890 |
| Nov 21, 2025 | 235.60 | 235.60 | 216.00 | 221.80 | 221.80 | -1.88% | 2,243 |
| Nov 20, 2025 | 242.00 | 246.45 | 223.00 | 226.05 | 226.05 | -5.30% | 3,215 |
| Nov 19, 2025 | 242.00 | 247.55 | 236.00 | 238.70 | 238.70 | -1.06% | 1,281 |
| Nov 18, 2025 | 249.80 | 249.80 | 237.90 | 241.25 | 241.25 | -0.82% | 1,204 |
| Nov 17, 2025 | 241.10 | 250.00 | 241.10 | 243.25 | 243.25 | -0.31% | 477 |
| Nov 14, 2025 | 252.95 | 252.95 | 242.00 | 244.00 | 244.00 | -0.25% | 1,574 |
| Nov 13, 2025 | 242.00 | 251.50 | 241.65 | 244.60 | 244.60 | -0.53% | 1,174 |
| Nov 12, 2025 | 242.80 | 253.00 | 242.00 | 245.90 | 245.90 | -3.68% | 3,767 |