Dhoot Industrial Finance Limited (BOM:526971)
India · Delayed Price · Currency is INR 270.35
-11.55 (-4.10%)
At close: Jul 25, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 298.10 | 300.40 | 281.10 | 285.10 | 285.10 | 0.25% | 4,257 |
| Jul 30, 2025 | 282.80 | 289.00 | 273.40 | 284.40 | 284.40 | 5.26% | 4,769 |
| Jul 29, 2025 | 280.00 | 280.00 | 265.15 | 270.20 | 270.20 | 1.64% | 1,821 |
| Jul 28, 2025 | 267.70 | 283.00 | 253.65 | 265.85 | 265.85 | -1.66% | 1,737 |
| Jul 25, 2025 | 292.85 | 292.85 | 267.70 | 270.35 | 270.35 | -4.10% | 1,491 |
| Jul 24, 2025 | 281.30 | 294.80 | 280.00 | 281.90 | 281.90 | 0.21% | 421 |
| Jul 23, 2025 | 293.80 | 293.80 | 279.10 | 281.30 | 281.30 | 0.39% | 550 |
| Jul 22, 2025 | 299.00 | 299.00 | 273.20 | 280.20 | 280.20 | -2.44% | 1,226 |
| Jul 21, 2025 | 298.00 | 298.00 | 281.25 | 287.20 | 287.20 | -1.42% | 1,250 |
| Jul 18, 2025 | 296.05 | 298.90 | 284.65 | 291.35 | 291.35 | -2.56% | 915 |
| Jul 17, 2025 | 304.00 | 304.00 | 295.00 | 299.00 | 299.00 | 1.67% | 735 |
| Jul 16, 2025 | 296.30 | 305.00 | 293.15 | 294.10 | 294.10 | 0.79% | 1,714 |
| Jul 15, 2025 | 289.85 | 294.90 | 285.00 | 291.80 | 291.80 | 1.64% | 1,659 |
| Jul 14, 2025 | 282.75 | 290.00 | 281.60 | 287.10 | 287.10 | 1.54% | 3,239 |
| Jul 11, 2025 | 286.45 | 286.90 | 280.60 | 282.75 | 282.75 | 1.22% | 2,014 |
| Jul 10, 2025 | 278.95 | 287.70 | 275.75 | 279.35 | 279.35 | 1.75% | 4,552 |
| Jul 9, 2025 | 277.00 | 277.00 | 271.95 | 274.55 | 274.55 | 1.69% | 5,692 |
| Jul 8, 2025 | 267.50 | 271.00 | 267.50 | 270.00 | 270.00 | 1.98% | 7,747 |
| Jul 7, 2025 | 260.00 | 270.00 | 258.95 | 264.75 | 264.75 | 4.11% | 2,043 |
| Jul 4, 2025 | 255.00 | 263.00 | 250.60 | 254.30 | 254.30 | 0.22% | 1,908 |
| Jul 3, 2025 | 251.00 | 259.35 | 250.10 | 253.75 | 253.75 | 2.01% | 6,137 |
| Jul 2, 2025 | 242.85 | 249.00 | 238.30 | 248.75 | 248.75 | 2.43% | 324 |
| Jul 1, 2025 | 243.80 | 255.00 | 238.00 | 242.85 | 242.85 | -0.39% | 1,384 |
| Jun 30, 2025 | 239.00 | 248.00 | 238.00 | 243.80 | 243.80 | 1.04% | 671 |
| Jun 27, 2025 | 249.60 | 249.60 | 230.05 | 241.30 | 241.30 | -1.25% | 2,641 |
| Jun 26, 2025 | 239.00 | 245.00 | 236.05 | 244.35 | 244.35 | 2.84% | 520 |
| Jun 25, 2025 | 236.20 | 245.00 | 236.05 | 237.60 | 237.60 | 0.17% | 1,371 |
| Jun 24, 2025 | 247.00 | 247.00 | 236.10 | 237.20 | 237.20 | 0.17% | 2,900 |
| Jun 23, 2025 | 240.00 | 240.00 | 236.00 | 236.80 | 236.80 | -1.33% | 741 |
| Jun 20, 2025 | 238.00 | 242.50 | 235.95 | 240.00 | 240.00 | 1.18% | 1,509 |
| Jun 19, 2025 | 241.60 | 245.00 | 236.00 | 237.20 | 237.20 | -1.82% | 548 |
| Jun 18, 2025 | 236.00 | 246.95 | 236.00 | 241.60 | 241.60 | 0.17% | 248 |
| Jun 17, 2025 | 247.00 | 247.00 | 236.30 | 241.20 | 241.20 | -2.31% | 596 |
| Jun 16, 2025 | 243.00 | 247.00 | 239.00 | 246.90 | 246.90 | 1.67% | 359 |
| Jun 13, 2025 | 245.70 | 245.70 | 240.00 | 242.85 | 242.85 | -1.16% | 966 |
| Jun 12, 2025 | 248.00 | 248.00 | 243.85 | 245.70 | 245.70 | -0.93% | 165 |
| Jun 11, 2025 | 248.95 | 248.95 | 245.00 | 248.00 | 248.00 | 0.65% | 1,011 |
| Jun 10, 2025 | 245.00 | 247.80 | 238.00 | 246.40 | 246.40 | 0.57% | 2,171 |
| Jun 9, 2025 | 242.50 | 254.00 | 241.00 | 245.00 | 245.00 | 1.68% | 3,545 |
| Jun 6, 2025 | 245.85 | 254.95 | 240.00 | 240.95 | 240.95 | -1.99% | 2,078 |
| Jun 5, 2025 | 254.95 | 254.95 | 241.20 | 245.85 | 245.85 | -0.22% | 668 |
| Jun 4, 2025 | 246.50 | 246.50 | 240.00 | 246.40 | 246.40 | 0.02% | 682 |
| Jun 3, 2025 | 249.15 | 249.15 | 240.00 | 246.35 | 246.35 | -1.12% | 1,915 |
| Jun 2, 2025 | 248.90 | 249.15 | 245.00 | 249.15 | 249.15 | 0.10% | 1,907 |
| May 30, 2025 | 250.00 | 250.00 | 235.00 | 248.90 | 248.90 | 0.61% | 1,879 |
| May 29, 2025 | 250.00 | 250.00 | 241.05 | 247.40 | 247.40 | 1.56% | 916 |
| May 28, 2025 | 244.00 | 248.00 | 238.60 | 243.60 | 243.60 | 0.21% | 2,000 |
| May 27, 2025 | 237.80 | 244.50 | 236.00 | 243.10 | 243.10 | 3.07% | 2,044 |
| May 26, 2025 | 250.00 | 250.00 | 220.20 | 235.85 | 235.85 | -9.51% | 19,363 |
| May 23, 2025 | 280.00 | 290.00 | 245.25 | 260.65 | 260.65 | -6.33% | 8,589 |