Dhoot Industrial Finance Limited (BOM:526971)
India · Delayed Price · Currency is INR 151.30
-22.70 (-13.05%)
At close: Mar 27, 2026
Dhoot Industrial Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.00 | 174.00 | 146.00 | 151.30 | 151.30 | -13.05% | 4,555 |
| Mar 25, 2026 | 189.00 | 189.00 | 172.95 | 174.00 | 174.00 | -2.33% | 2,114 |
| Mar 24, 2026 | 189.90 | 189.90 | 171.20 | 178.15 | 178.15 | -0.53% | 900 |
| Mar 23, 2026 | 198.95 | 198.95 | 178.20 | 179.10 | 179.10 | -5.98% | 1,041 |
| Mar 20, 2026 | 197.45 | 197.45 | 186.50 | 190.50 | 190.50 | -4.27% | 1,588 |
| Mar 19, 2026 | 204.50 | 204.50 | 189.00 | 199.00 | 199.00 | 2.47% | 1,149 |
| Mar 18, 2026 | 201.00 | 201.00 | 187.00 | 194.20 | 194.20 | 2.21% | 120 |
| Mar 17, 2026 | 203.75 | 203.75 | 189.95 | 190.00 | 190.00 | -2.44% | 687 |
| Mar 16, 2026 | 187.50 | 202.90 | 187.50 | 194.75 | 194.75 | -3.33% | 314 |
| Mar 13, 2026 | 204.95 | 204.95 | 190.10 | 201.45 | 201.45 | 3.95% | 205 |
| Mar 12, 2026 | 208.85 | 208.85 | 192.15 | 193.80 | 193.80 | -2.88% | 568 |
| Mar 11, 2026 | 200.00 | 200.00 | 190.15 | 199.55 | 199.55 | 2.91% | 295 |
| Mar 10, 2026 | 192.00 | 200.80 | 190.15 | 193.90 | 193.90 | 0.54% | 1,268 |
| Mar 9, 2026 | 194.00 | 203.75 | 186.60 | 192.85 | 192.85 | -1.43% | 2,294 |
| Mar 6, 2026 | 204.95 | 204.95 | 195.60 | 195.65 | 195.65 | -0.43% | 320 |
| Mar 5, 2026 | 207.70 | 207.70 | 195.00 | 196.50 | 196.50 | 1.00% | 955 |
| Mar 4, 2026 | 182.35 | 200.00 | 182.35 | 194.55 | 194.55 | -2.75% | 1,090 |
| Mar 2, 2026 | 204.60 | 211.90 | 198.05 | 200.05 | 200.05 | -2.22% | 421 |
| Feb 27, 2026 | 207.50 | 212.70 | 200.00 | 204.60 | 204.60 | 1.14% | 635 |
| Feb 26, 2026 | 212.15 | 212.15 | 201.00 | 202.30 | 202.30 | -0.05% | 190 |
| Feb 25, 2026 | 212.40 | 212.40 | 201.55 | 202.40 | 202.40 | -0.17% | 515 |
| Feb 24, 2026 | 205.35 | 213.90 | 195.60 | 202.75 | 202.75 | -1.27% | 1,556 |
| Feb 23, 2026 | 205.50 | 214.20 | 203.00 | 205.35 | 205.35 | -4.24% | 1,526 |
| Feb 20, 2026 | 209.10 | 215.00 | 209.10 | 214.45 | 214.45 | 3.80% | 515 |
| Feb 19, 2026 | 222.00 | 222.00 | 203.00 | 206.60 | 206.60 | -2.75% | 4,510 |
| Feb 18, 2026 | 215.00 | 219.00 | 211.15 | 212.45 | 212.45 | -1.51% | 220 |
| Feb 17, 2026 | 215.00 | 227.00 | 206.65 | 215.70 | 215.70 | 2.49% | 2,047 |
| Feb 16, 2026 | 221.00 | 221.00 | 209.00 | 210.45 | 210.45 | -2.30% | 1,268 |
| Feb 13, 2026 | 221.80 | 221.80 | 213.75 | 215.40 | 215.40 | 1.08% | 413 |
| Feb 12, 2026 | 212.00 | 222.00 | 210.00 | 213.10 | 213.10 | -3.05% | 3,948 |
| Feb 11, 2026 | 222.00 | 222.00 | 206.05 | 219.80 | 219.80 | 2.47% | 2,874 |
| Feb 10, 2026 | 216.00 | 234.95 | 210.00 | 214.50 | 214.50 | -0.69% | 2,585 |
| Feb 9, 2026 | 216.70 | 216.70 | 208.00 | 216.00 | 216.00 | -0.35% | 1,359 |
| Feb 6, 2026 | 207.10 | 216.85 | 205.00 | 216.75 | 216.75 | 4.06% | 1,210 |
| Feb 5, 2026 | 217.95 | 217.95 | 207.10 | 208.30 | 208.30 | 0.58% | 963 |
| Feb 4, 2026 | 227.00 | 227.00 | 206.00 | 207.10 | 207.10 | -3.22% | 2,021 |
| Feb 3, 2026 | 215.05 | 237.95 | 211.00 | 214.00 | 214.00 | 1.23% | 1,476 |
| Feb 2, 2026 | 209.45 | 215.00 | 206.00 | 211.40 | 211.40 | 0.93% | 1,004 |
| Feb 1, 2026 | 225.00 | 225.00 | 208.05 | 209.45 | 209.45 | -2.13% | 1,210 |
| Jan 30, 2026 | 209.70 | 216.00 | 209.70 | 214.00 | 214.00 | 0.02% | 1,169 |
| Jan 29, 2026 | 211.45 | 215.95 | 211.00 | 213.95 | 213.95 | 1.18% | 1,542 |
| Jan 28, 2026 | 219.00 | 219.00 | 210.30 | 211.45 | 211.45 | 0.71% | 847 |
| Jan 27, 2026 | 205.05 | 215.95 | 205.05 | 209.95 | 209.95 | -4.68% | 3,639 |
| Jan 23, 2026 | 227.90 | 230.30 | 220.00 | 220.25 | 220.25 | -1.67% | 719 |
| 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 |