DHP India Limited (BOM:531306)
India · Delayed Price · Currency is INR 531.00
-22.85 (-4.13%)
At close: Feb 13, 2026
DHP India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 574.00 | 574.00 | 525.10 | 531.00 | 531.00 | -4.13% | 960 |
| Feb 12, 2026 | 553.45 | 568.00 | 535.50 | 553.85 | 553.85 | 2.76% | 471 |
| Feb 11, 2026 | 534.85 | 548.00 | 534.50 | 538.95 | 538.95 | 0.77% | 249 |
| Feb 10, 2026 | 515.25 | 578.85 | 510.05 | 534.85 | 534.85 | 7.23% | 1,334 |
| Feb 9, 2026 | 520.00 | 580.10 | 490.05 | 498.80 | 498.80 | -2.21% | 1,170 |
| Feb 6, 2026 | 501.05 | 512.45 | 491.50 | 510.05 | 510.05 | -0.28% | 407 |
| Feb 5, 2026 | 497.05 | 513.00 | 496.05 | 511.50 | 511.50 | 1.64% | 831 |
| Feb 4, 2026 | 501.50 | 520.00 | 490.00 | 503.25 | 503.25 | -1.59% | 718 |
| Feb 3, 2026 | 512.10 | 519.65 | 500.00 | 511.40 | 511.40 | 3.48% | 1,234 |
| Feb 2, 2026 | 493.40 | 501.00 | 492.05 | 494.20 | 494.20 | 0.18% | 248 |
| Feb 1, 2026 | 492.55 | 495.00 | 492.00 | 493.30 | 493.30 | 0.15% | 583 |
| Jan 30, 2026 | 493.00 | 493.00 | 491.00 | 492.55 | 492.55 | 0.66% | 298 |
| Jan 29, 2026 | 497.05 | 504.50 | 483.00 | 489.30 | 489.30 | -1.56% | 607 |
| Jan 28, 2026 | 483.20 | 500.00 | 483.20 | 497.05 | 497.05 | 0.21% | 340 |
| Jan 27, 2026 | 539.95 | 539.95 | 496.00 | 496.00 | 496.00 | -3.69% | 865 |
| Jan 23, 2026 | 500.50 | 520.00 | 500.05 | 515.00 | 515.00 | 4.99% | 405 |
| 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 |