Dhoot Industrial Finance Limited (BOM:526971)
India · Delayed Price · Currency is INR 244.60
-12.00 (-4.68%)
At close: Oct 1, 2026
Dhoot Industrial Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 256.60 | 259.20 | 243.80 | 244.60 | 244.60 | -4.68% | 2,249 |
| Sep 30, 2026 | 244.15 | 263.25 | 244.15 | 256.60 | 256.60 | -0.16% | 597 |
| Sep 29, 2026 | 253.65 | 259.35 | 248.90 | 257.00 | 257.00 | -1.89% | 1,060 |
| Sep 28, 2026 | 267.00 | 267.00 | 253.65 | 261.95 | 261.95 | -1.89% | 801 |
| Sep 25, 2026 | 272.00 | 272.00 | 264.85 | 267.00 | 267.00 | 1.23% | 1,266 |
| Sep 24, 2026 | 255.00 | 264.95 | 255.00 | 263.75 | 263.75 | 2.85% | 5,642 |
| Sep 23, 2026 | 263.00 | 263.00 | 255.10 | 256.45 | 256.45 | -2.49% | 1,232 |
| Sep 22, 2026 | 254.40 | 268.30 | 254.40 | 263.00 | 263.00 | 1.25% | 1,293 |
| Sep 21, 2026 | 260.00 | 269.00 | 257.40 | 259.75 | 259.75 | -0.10% | 1,686 |
| Sep 18, 2026 | 274.00 | 274.00 | 253.55 | 260.00 | 260.00 | -1.63% | 444 |
| Sep 17, 2026 | 256.70 | 268.00 | 250.00 | 264.30 | 264.30 | 2.44% | 3,885 |
| Sep 16, 2026 | 258.15 | 263.00 | 254.40 | 258.00 | 258.00 | 0.31% | 895 |
| Sep 15, 2026 | 270.00 | 270.00 | 257.10 | 257.20 | 257.20 | -4.63% | 3,342 |
| Sep 11, 2026 | 269.00 | 270.65 | 265.00 | 269.70 | 269.70 | -0.28% | 810 |
| Sep 10, 2026 | 272.00 | 275.00 | 267.70 | 270.45 | 270.45 | -0.57% | 757 |
| Sep 9, 2026 | 275.60 | 278.00 | 269.00 | 272.00 | 272.00 | -1.31% | 1,653 |
| Sep 8, 2026 | 275.80 | 279.85 | 272.00 | 275.60 | 275.60 | -0.07% | 1,957 |
| Sep 7, 2026 | 283.30 | 283.30 | 273.00 | 275.80 | 275.80 | -1.68% | 1,396 |
| Sep 4, 2026 | 285.00 | 290.00 | 273.10 | 280.50 | 280.50 | -1.58% | 3,294 |
| Sep 3, 2026 | 292.10 | 292.10 | 271.00 | 285.00 | 285.00 | 0.56% | 2,172 |
| Sep 2, 2026 | 273.50 | 285.00 | 273.50 | 284.90 | 283.40 | 2.39% | 1,630 |
| Sep 1, 2026 | 274.45 | 280.00 | 274.45 | 278.25 | 276.79 | 0.38% | 1,631 |
| Aug 31, 2026 | 278.65 | 281.45 | 272.25 | 277.20 | 275.74 | -0.52% | 1,855 |
| Aug 28, 2026 | 292.00 | 292.00 | 273.70 | 278.65 | 277.18 | -2.23% | 2,518 |
| Aug 27, 2026 | 288.95 | 291.20 | 275.05 | 285.00 | 283.50 | 2.65% | 2,869 |
| Aug 26, 2026 | 282.50 | 290.00 | 267.00 | 277.65 | 276.19 | -0.04% | 2,759 |
| Aug 25, 2026 | 286.00 | 286.75 | 275.50 | 277.75 | 276.29 | -2.73% | 2,451 |
| Aug 24, 2026 | 291.00 | 300.00 | 281.15 | 285.55 | 284.05 | -2.09% | 3,125 |
| Aug 21, 2026 | 288.90 | 293.85 | 282.05 | 291.65 | 290.11 | 1.34% | 1,729 |
| Aug 20, 2026 | 300.00 | 304.00 | 282.10 | 287.80 | 286.28 | -2.34% | 6,398 |
| Aug 19, 2026 | 304.00 | 304.00 | 293.00 | 294.70 | 293.15 | -3.44% | 12,922 |
| Aug 18, 2026 | 312.90 | 320.00 | 297.05 | 305.20 | 303.59 | -0.08% | 22,020 |
| Aug 17, 2026 | 297.70 | 322.15 | 282.00 | 305.45 | 303.84 | 9.93% | 36,458 |
| Aug 14, 2026 | 291.15 | 300.00 | 276.00 | 277.85 | 276.39 | -4.57% | 5,656 |
| Aug 13, 2026 | 302.00 | 309.00 | 287.10 | 291.15 | 289.62 | -2.53% | 5,448 |
| Aug 12, 2026 | 295.00 | 310.00 | 290.20 | 298.70 | 297.13 | 9.68% | 26,863 |
| Aug 11, 2026 | 273.00 | 291.50 | 263.05 | 272.35 | 270.92 | 3.87% | 8,689 |
| Aug 10, 2026 | 275.00 | 275.00 | 260.20 | 262.20 | 260.82 | -2.51% | 2,820 |
| Aug 7, 2026 | 279.00 | 279.00 | 262.10 | 268.95 | 267.53 | 0.35% | 4,392 |
| Aug 6, 2026 | 273.95 | 273.95 | 253.00 | 268.00 | 266.59 | 0.07% | 588 |
| Aug 5, 2026 | 254.45 | 279.00 | 254.45 | 267.80 | 266.39 | 7.55% | 16,640 |
| Aug 4, 2026 | 249.00 | 253.00 | 245.25 | 249.00 | 247.69 | -0.28% | 788 |
| Aug 3, 2026 | 246.00 | 250.95 | 241.80 | 249.70 | 248.39 | 5.36% | 4,102 |
| Jul 31, 2026 | 240.10 | 246.45 | 236.30 | 237.00 | 235.75 | -3.60% | 775 |
| Jul 30, 2026 | 242.00 | 246.80 | 230.10 | 245.85 | 244.56 | 1.05% | 1,175 |
| Jul 29, 2026 | 241.80 | 246.80 | 236.05 | 243.30 | 242.02 | 1.99% | 2,018 |
| Jul 28, 2026 | 227.20 | 239.65 | 227.10 | 238.55 | 237.29 | 4.74% | 3,132 |
| Jul 27, 2026 | 239.40 | 239.40 | 225.00 | 227.75 | 226.55 | -4.87% | 1,564 |
| Jul 24, 2026 | 236.75 | 240.25 | 230.05 | 239.40 | 238.14 | 1.12% | 547 |
| Jul 23, 2026 | 227.80 | 241.00 | 227.70 | 236.75 | 235.50 | 3.43% | 2,077 |