Dhoot Industrial Finance Limited (BOM:526971)
India · Delayed Price · Currency is INR 237.00
-8.85 (-3.60%)
At close: Jul 31, 2026
Dhoot Industrial Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 240.10 | 246.45 | 236.30 | 237.00 | 237.00 | -3.60% | 775 |
| Jul 30, 2026 | 242.00 | 246.80 | 230.10 | 245.85 | 245.85 | 1.05% | 1,175 |
| Jul 29, 2026 | 241.80 | 246.80 | 236.05 | 243.30 | 243.30 | 1.99% | 2,018 |
| Jul 28, 2026 | 227.20 | 239.65 | 227.10 | 238.55 | 238.55 | 4.74% | 3,132 |
| Jul 27, 2026 | 239.40 | 239.40 | 225.00 | 227.75 | 227.75 | -4.87% | 1,564 |
| Jul 24, 2026 | 236.75 | 240.25 | 230.05 | 239.40 | 239.40 | 1.12% | 547 |
| Jul 23, 2026 | 227.80 | 241.00 | 227.70 | 236.75 | 236.75 | 3.43% | 2,077 |
| Jul 22, 2026 | 237.95 | 237.95 | 228.00 | 228.90 | 228.90 | -2.33% | 295 |
| Jul 21, 2026 | 237.85 | 241.75 | 232.55 | 234.35 | 234.35 | -1.51% | 738 |
| Jul 20, 2026 | 234.95 | 238.00 | 232.00 | 237.95 | 237.95 | 1.88% | 194 |
| Jul 17, 2026 | 231.05 | 235.60 | 227.00 | 233.55 | 233.55 | -2.03% | 2,542 |
| Jul 16, 2026 | 233.00 | 238.70 | 230.55 | 238.40 | 238.40 | 3.14% | 727 |
| Jul 15, 2026 | 235.00 | 236.45 | 228.00 | 231.15 | 231.15 | -1.72% | 1,193 |
| Jul 14, 2026 | 230.00 | 236.00 | 229.15 | 235.20 | 235.20 | 2.64% | 3,278 |
| Jul 13, 2026 | 227.60 | 234.90 | 227.60 | 229.15 | 229.15 | 0.68% | 553 |
| Jul 10, 2026 | 239.40 | 239.40 | 226.10 | 227.60 | 227.60 | 0.60% | 720 |
| Jul 9, 2026 | 239.40 | 239.40 | 226.10 | 226.25 | 226.25 | -3.31% | 365 |
| Jul 8, 2026 | 225.15 | 234.00 | 225.10 | 234.00 | 234.00 | - | 1,543 |
| Jul 7, 2026 | 234.40 | 237.90 | 225.10 | 234.00 | 234.00 | -0.17% | 630 |
| Jul 6, 2026 | 238.55 | 238.55 | 226.10 | 234.40 | 234.40 | -1.31% | 1,008 |
| Jul 3, 2026 | 238.90 | 238.90 | 237.50 | 237.50 | 237.50 | 1.00% | 58 |
| Jul 2, 2026 | 239.35 | 239.35 | 231.00 | 235.15 | 235.15 | -0.78% | 101 |
| Jul 1, 2026 | 232.00 | 237.00 | 230.15 | 237.00 | 237.00 | 2.82% | 2,744 |
| Jun 30, 2026 | 230.00 | 230.50 | 223.00 | 230.50 | 230.50 | 0.15% | 1,077 |
| Jun 29, 2026 | 232.00 | 232.00 | 229.95 | 230.15 | 230.15 | -0.28% | 1,777 |
| Jun 25, 2026 | 222.15 | 230.90 | 222.10 | 230.80 | 230.80 | -0.09% | 1,422 |
| Jun 24, 2026 | 229.50 | 231.15 | 226.00 | 231.00 | 231.00 | 0.33% | 510 |
| Jun 23, 2026 | 230.50 | 230.50 | 222.75 | 230.25 | 230.25 | -0.07% | 4,067 |
| Jun 22, 2026 | 220.10 | 231.10 | 220.10 | 230.40 | 230.40 | 0.20% | 1,646 |
| Jun 19, 2026 | 225.00 | 231.35 | 225.00 | 229.95 | 229.95 | -0.39% | 5,290 |
| Jun 18, 2026 | 220.10 | 231.90 | 220.10 | 230.85 | 230.85 | 0.74% | 1,304 |
| Jun 17, 2026 | 229.00 | 229.90 | 219.00 | 229.15 | 229.15 | 1.39% | 3,369 |
| Jun 16, 2026 | 228.80 | 228.80 | 222.30 | 226.00 | 226.00 | -1.74% | 207 |
| Jun 15, 2026 | 221.00 | 230.00 | 220.00 | 230.00 | 230.00 | 4.07% | 2,042 |
| Jun 12, 2026 | 224.95 | 225.25 | 220.00 | 221.00 | 221.00 | -1.45% | 1,094 |
| Jun 11, 2026 | 219.95 | 225.25 | 219.95 | 224.25 | 224.25 | -0.31% | 3,831 |
| Jun 10, 2026 | 215.65 | 225.25 | 215.00 | 224.95 | 224.95 | 2.06% | 2,810 |
| Jun 9, 2026 | 223.00 | 225.00 | 219.55 | 220.40 | 220.40 | 2.13% | 4,066 |
| Jun 8, 2026 | 219.00 | 221.50 | 215.00 | 215.80 | 215.80 | -2.57% | 2,067 |
| Jun 5, 2026 | 219.00 | 221.50 | 215.20 | 221.50 | 221.50 | 0.68% | 1,762 |
| Jun 4, 2026 | 209.95 | 223.00 | 209.95 | 220.00 | 220.00 | 4.34% | 3,205 |
| Jun 3, 2026 | 208.10 | 219.00 | 207.95 | 210.85 | 210.85 | -3.30% | 2,733 |
| Jun 2, 2026 | 213.20 | 220.00 | 212.95 | 218.05 | 218.05 | 2.27% | 2,353 |
| Jun 1, 2026 | 206.60 | 215.05 | 206.60 | 213.20 | 213.20 | 3.17% | 5,013 |
| May 29, 2026 | 213.95 | 216.00 | 205.40 | 206.65 | 206.65 | -3.86% | 2,666 |
| May 27, 2026 | 211.90 | 215.35 | 200.00 | 214.95 | 214.95 | 3.47% | 4,432 |
| May 26, 2026 | 209.75 | 211.50 | 198.00 | 207.75 | 207.75 | 0.63% | 3,189 |
| May 25, 2026 | 190.25 | 209.00 | 188.10 | 206.45 | 206.45 | 8.52% | 9,665 |
| May 22, 2026 | 198.85 | 198.85 | 186.00 | 190.25 | 190.25 | -2.66% | 351 |
| May 21, 2026 | 193.80 | 203.15 | 193.35 | 195.45 | 195.45 | 0.85% | 2,111 |