DHP India Limited (BOM:531306)
India · Delayed Price · Currency is INR 515.00
+24.50 (4.99%)
At close: Jan 23, 2026
DHP India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 486.00 | 519.95 | 486.00 | 490.50 | 490.50 | -0.82% | 681 |
| Jan 21, 2026 | 500.00 | 500.00 | 485.30 | 494.55 | 494.55 | 0.25% | 937 |
| Jan 20, 2026 | 507.10 | 515.90 | 490.00 | 493.30 | 493.30 | -3.92% | 507 |
| Jan 19, 2026 | 525.00 | 529.65 | 506.20 | 513.40 | 513.40 | -3.60% | 1,445 |
| Jan 16, 2026 | 549.95 | 560.50 | 520.05 | 532.60 | 532.60 | -1.56% | 1,536 |
| Jan 14, 2026 | 532.80 | 558.95 | 532.80 | 541.05 | 541.05 | -0.18% | 302 |
| Jan 13, 2026 | 552.00 | 552.00 | 540.00 | 542.00 | 542.00 | -2.10% | 153 |
| Jan 12, 2026 | 556.90 | 556.90 | 539.05 | 553.65 | 553.65 | -0.58% | 361 |
| Jan 9, 2026 | 554.00 | 557.00 | 541.00 | 556.90 | 556.90 | 0.34% | 240 |
| Jan 8, 2026 | 556.05 | 568.70 | 555.00 | 555.00 | 555.00 | -0.19% | 758 |
| Jan 7, 2026 | 556.70 | 560.00 | 556.05 | 556.05 | 556.05 | -0.56% | 284 |
| Jan 6, 2026 | 537.15 | 569.05 | 536.75 | 559.20 | 559.20 | 2.03% | 425 |
| Jan 5, 2026 | 545.00 | 563.50 | 540.20 | 548.10 | 548.10 | -1.81% | 570 |
| Jan 2, 2026 | 557.00 | 580.50 | 556.00 | 558.20 | 558.20 | -0.59% | 331 |
| Jan 1, 2026 | 561.20 | 572.85 | 556.05 | 561.50 | 561.50 | 0.59% | 146 |
| Dec 31, 2025 | 553.80 | 580.00 | 553.80 | 558.20 | 558.20 | -2.07% | 392 |
| Dec 30, 2025 | 558.05 | 570.00 | 557.05 | 570.00 | 570.00 | 0.26% | 331 |
| Dec 29, 2025 | 566.65 | 575.00 | 566.00 | 568.50 | 568.50 | 0.79% | 458 |
| Dec 26, 2025 | 563.05 | 564.30 | 563.05 | 564.05 | 564.05 | 1.08% | 72 |
| Dec 24, 2025 | 579.50 | 579.50 | 557.20 | 558.00 | 558.00 | -1.07% | 31 |
| Dec 23, 2025 | 548.05 | 574.95 | 548.05 | 564.05 | 564.05 | 0.72% | 331 |
| Dec 22, 2025 | 557.95 | 573.50 | 556.20 | 560.00 | 560.00 | 2.25% | 509 |
| Dec 19, 2025 | 564.75 | 565.00 | 543.45 | 547.70 | 547.70 | -2.54% | 1,226 |
| Dec 18, 2025 | 550.10 | 565.80 | 550.10 | 561.95 | 561.95 | 2.66% | 347 |
| Dec 17, 2025 | 562.90 | 562.90 | 546.75 | 547.40 | 547.40 | -2.27% | 76 |
| Dec 16, 2025 | 547.65 | 567.95 | 536.70 | 560.10 | 560.10 | 2.28% | 589 |
| Dec 15, 2025 | 548.00 | 560.00 | 545.00 | 547.60 | 547.60 | -0.48% | 743 |
| Dec 12, 2025 | 545.35 | 570.95 | 545.35 | 550.25 | 550.25 | 0.90% | 273 |
| Dec 11, 2025 | 544.80 | 565.00 | 544.80 | 545.35 | 545.35 | 0.25% | 654 |
| Dec 10, 2025 | 544.95 | 544.95 | 539.10 | 544.00 | 544.00 | 0.83% | 463 |
| Dec 9, 2025 | 532.60 | 549.00 | 525.10 | 539.50 | 539.50 | -1.30% | 978 |
| Dec 8, 2025 | 578.00 | 578.00 | 542.30 | 546.60 | 546.60 | -5.60% | 844 |
| Dec 5, 2025 | 553.20 | 579.00 | 553.00 | 579.00 | 579.00 | 5.19% | 215 |
| Dec 4, 2025 | 554.00 | 561.95 | 541.40 | 550.45 | 550.45 | -0.39% | 330 |
| Dec 3, 2025 | 577.50 | 577.50 | 550.00 | 552.60 | 552.60 | -1.73% | 547 |
| Dec 2, 2025 | 561.50 | 576.95 | 560.05 | 562.35 | 562.35 | 1.51% | 558 |
| Dec 1, 2025 | 575.10 | 577.00 | 551.95 | 554.00 | 554.00 | -4.75% | 1,100 |
| Nov 28, 2025 | 590.45 | 592.00 | 580.00 | 581.60 | 581.60 | -1.01% | 879 |
| Nov 27, 2025 | 589.50 | 599.50 | 578.00 | 587.55 | 587.55 | -0.33% | 186 |
| Nov 26, 2025 | 594.90 | 596.00 | 580.00 | 589.50 | 589.50 | 2.33% | 329 |
| Nov 25, 2025 | 575.20 | 591.95 | 575.20 | 576.10 | 576.10 | 0.19% | 357 |
| Nov 24, 2025 | 598.95 | 598.95 | 575.00 | 575.00 | 575.00 | -1.19% | 113 |
| Nov 21, 2025 | 591.25 | 591.25 | 575.05 | 581.95 | 581.95 | -1.57% | 644 |
| Nov 20, 2025 | 607.90 | 607.90 | 585.05 | 591.25 | 591.25 | -2.09% | 554 |
| Nov 19, 2025 | 605.85 | 608.85 | 584.25 | 603.85 | 603.85 | 0.17% | 98 |
| Nov 18, 2025 | 601.00 | 605.00 | 583.05 | 602.85 | 602.85 | 1.30% | 899 |
| Nov 17, 2025 | 575.00 | 605.95 | 575.00 | 595.10 | 595.10 | 4.46% | 1,298 |
| Nov 14, 2025 | 581.00 | 582.00 | 567.00 | 569.70 | 569.70 | -1.95% | 372 |
| Nov 13, 2025 | 587.00 | 594.95 | 570.20 | 581.05 | 581.05 | -0.77% | 1,485 |
| Nov 12, 2025 | 614.95 | 614.95 | 580.00 | 585.55 | 585.55 | -0.99% | 844 |