Dhoot Industrial Finance Limited (BOM:526971)
India · Delayed Price · Currency is INR 207.75
+1.30 (0.63%)
At close: May 26, 2026
Dhoot Industrial Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 186.00 | 194.45 | 186.00 | 193.80 | 193.80 | 4.19% | 188 |
| May 19, 2026 | 185.85 | 189.95 | 178.10 | 186.00 | 186.00 | 0.08% | 253 |
| May 18, 2026 | 199.00 | 199.00 | 175.00 | 185.85 | 185.85 | -4.59% | 327 |
| May 15, 2026 | 200.00 | 200.00 | 194.80 | 194.80 | 194.80 | 2.66% | 4 |
| May 14, 2026 | 191.30 | 192.05 | 184.10 | 189.75 | 189.75 | -0.29% | 611 |
| May 13, 2026 | 188.50 | 194.00 | 188.00 | 190.30 | 190.30 | 0.95% | 2,987 |
| May 12, 2026 | 188.10 | 194.65 | 188.00 | 188.50 | 188.50 | -1.54% | 3,444 |
| May 11, 2026 | 195.85 | 196.85 | 190.30 | 191.45 | 191.45 | -2.72% | 908 |
| May 8, 2026 | 208.80 | 208.80 | 194.20 | 196.80 | 196.80 | -1.60% | 276 |
| May 7, 2026 | 208.85 | 208.85 | 194.30 | 200.00 | 200.00 | -0.84% | 647 |
| May 6, 2026 | 209.00 | 209.00 | 198.00 | 201.70 | 201.70 | 2.57% | 6,705 |
| May 5, 2026 | 197.90 | 204.35 | 184.00 | 196.65 | 196.65 | 6.59% | 5,109 |
| May 4, 2026 | 175.95 | 188.00 | 174.95 | 184.50 | 184.50 | 8.82% | 8,012 |
| Apr 30, 2026 | 179.90 | 179.90 | 169.50 | 169.55 | 169.55 | 0.21% | 959 |
| Apr 29, 2026 | 178.05 | 182.00 | 165.50 | 169.20 | 169.20 | -4.22% | 2,001 |
| Apr 28, 2026 | 179.95 | 183.00 | 175.50 | 176.65 | 176.65 | -1.83% | 1,188 |
| Apr 27, 2026 | 176.95 | 180.00 | 168.50 | 179.95 | 179.95 | 1.70% | 267 |
| Apr 24, 2026 | 182.00 | 182.00 | 166.65 | 176.95 | 176.95 | -0.92% | 432 |
| Apr 23, 2026 | 179.00 | 179.00 | 171.35 | 178.60 | 178.60 | 1.33% | 246 |
| Apr 22, 2026 | 181.95 | 181.95 | 160.30 | 176.25 | 176.25 | 1.35% | 2,147 |
| Apr 21, 2026 | 192.00 | 194.00 | 170.35 | 173.90 | 173.90 | -7.43% | 3,822 |
| Apr 20, 2026 | 185.00 | 189.85 | 185.00 | 187.85 | 187.85 | 0.54% | 467 |
| Apr 17, 2026 | 185.00 | 186.85 | 178.10 | 186.85 | 186.85 | 1.08% | 7,682 |
| Apr 16, 2026 | 185.00 | 188.90 | 184.00 | 184.85 | 184.85 | 3.56% | 944 |
| Apr 15, 2026 | 185.00 | 194.00 | 177.00 | 178.50 | 178.50 | -3.23% | 2,447 |
| Apr 13, 2026 | 177.00 | 184.90 | 177.00 | 184.45 | 184.45 | 1.85% | 886 |
| Apr 10, 2026 | 178.00 | 185.20 | 176.35 | 181.10 | 181.10 | 2.90% | 1,206 |
| Apr 9, 2026 | 173.10 | 178.00 | 173.10 | 176.00 | 176.00 | -0.28% | 1,431 |
| Apr 8, 2026 | 172.00 | 182.00 | 172.00 | 176.50 | 176.50 | 5.09% | 1,209 |
| Apr 7, 2026 | 167.90 | 171.95 | 165.00 | 167.95 | 167.95 | 0.03% | 444 |
| Apr 6, 2026 | 163.95 | 173.65 | 159.55 | 167.90 | 167.90 | 8.78% | 1,922 |
| Apr 2, 2026 | 152.00 | 158.40 | 151.95 | 154.35 | 154.35 | -1.97% | 688 |
| Apr 1, 2026 | 146.35 | 158.90 | 146.35 | 157.45 | 157.45 | 13.81% | 1,097 |
| Mar 30, 2026 | 154.30 | 154.30 | 132.20 | 138.35 | 138.35 | -8.56% | 13,291 |
| 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 |