Dhoot Industrial Finance Limited (BOM:526971)
India · Delayed Price · Currency is INR 291.65
+3.85 (1.34%)
At close: Aug 21, 2026
Dhoot Industrial Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 288.90 | 293.85 | 282.05 | 291.65 | 291.65 | 1.34% | 1,729 |
| Aug 20, 2026 | 300.00 | 304.00 | 282.10 | 287.80 | 287.80 | -2.34% | 6,398 |
| Aug 19, 2026 | 304.00 | 304.00 | 293.00 | 294.70 | 294.70 | -3.44% | 12,922 |
| Aug 18, 2026 | 312.90 | 320.00 | 297.05 | 305.20 | 305.20 | -0.08% | 22,020 |
| Aug 17, 2026 | 297.70 | 322.15 | 282.00 | 305.45 | 305.45 | 9.93% | 36,458 |
| Aug 14, 2026 | 291.15 | 300.00 | 276.00 | 277.85 | 277.85 | -4.57% | 5,656 |
| Aug 13, 2026 | 302.00 | 309.00 | 287.10 | 291.15 | 291.15 | -2.53% | 5,448 |
| Aug 12, 2026 | 295.00 | 310.00 | 290.20 | 298.70 | 298.70 | 9.68% | 26,863 |
| Aug 11, 2026 | 273.00 | 291.50 | 263.05 | 272.35 | 272.35 | 3.87% | 8,689 |
| Aug 10, 2026 | 275.00 | 275.00 | 260.20 | 262.20 | 262.20 | -2.51% | 2,820 |
| Aug 7, 2026 | 279.00 | 279.00 | 262.10 | 268.95 | 268.95 | 0.35% | 4,392 |
| Aug 6, 2026 | 273.95 | 273.95 | 253.00 | 268.00 | 268.00 | 0.07% | 588 |
| Aug 5, 2026 | 254.45 | 279.00 | 254.45 | 267.80 | 267.80 | 7.55% | 16,640 |
| Aug 4, 2026 | 249.00 | 253.00 | 245.25 | 249.00 | 249.00 | -0.28% | 788 |
| Aug 3, 2026 | 246.00 | 250.95 | 241.80 | 249.70 | 249.70 | 5.36% | 4,102 |
| 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 |