DHP India Limited (BOM:531306)
India · Delayed Price · Currency is INR 514.20
-5.10 (-0.98%)
At close: Aug 21, 2026
DHP India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 515.00 | 525.00 | 513.30 | 514.20 | 514.20 | -0.98% | 384 |
| Aug 20, 2026 | 530.00 | 530.00 | 518.00 | 519.30 | 519.30 | 2.32% | 637 |
| Aug 19, 2026 | 500.10 | 515.00 | 500.10 | 507.55 | 507.55 | 0.43% | 1,325 |
| Aug 18, 2026 | 513.05 | 523.40 | 490.00 | 505.40 | 505.40 | -1.49% | 1,691 |
| Aug 17, 2026 | 520.25 | 522.50 | 509.00 | 513.05 | 513.05 | -1.67% | 685 |
| Aug 14, 2026 | 523.00 | 526.00 | 520.00 | 521.75 | 521.75 | -0.17% | 731 |
| Aug 13, 2026 | 530.00 | 533.00 | 513.20 | 522.65 | 522.65 | -2.00% | 614 |
| Aug 12, 2026 | 514.45 | 558.00 | 509.25 | 533.30 | 533.30 | 4.77% | 3,177 |
| Aug 11, 2026 | 524.95 | 524.95 | 507.05 | 509.00 | 509.00 | -3.04% | 580 |
| Aug 10, 2026 | 520.00 | 525.00 | 520.00 | 524.95 | 524.95 | 0.57% | 766 |
| Aug 7, 2026 | 515.25 | 529.00 | 515.25 | 522.00 | 522.00 | 1.72% | 346 |
| Aug 6, 2026 | 524.00 | 526.50 | 512.05 | 513.15 | 513.15 | 0.82% | 163 |
| Aug 5, 2026 | 527.00 | 527.00 | 506.00 | 509.00 | 509.00 | -0.02% | 620 |
| Aug 4, 2026 | 511.05 | 516.95 | 509.05 | 509.10 | 509.10 | -0.06% | 463 |
| Aug 3, 2026 | 511.10 | 522.00 | 504.90 | 509.40 | 509.40 | -2.90% | 2,436 |
| Jul 31, 2026 | 512.00 | 524.90 | 506.05 | 524.60 | 524.60 | 3.27% | 288 |
| Jul 30, 2026 | 506.35 | 510.00 | 506.15 | 508.00 | 508.00 | -0.23% | 185 |
| Jul 29, 2026 | 511.05 | 512.05 | 509.10 | 509.15 | 509.15 | -0.05% | 390 |
| Jul 28, 2026 | 510.05 | 525.00 | 504.00 | 509.40 | 509.40 | 0.06% | 2,128 |
| Jul 27, 2026 | 509.50 | 525.00 | 508.05 | 509.10 | 509.10 | -0.96% | 1,569 |
| Jul 24, 2026 | 518.20 | 528.00 | 511.10 | 514.05 | 514.05 | -0.31% | 407 |
| Jul 23, 2026 | 514.45 | 529.00 | 511.20 | 515.65 | 515.65 | 0.23% | 346 |
| Jul 22, 2026 | 512.10 | 520.00 | 512.10 | 514.45 | 514.45 | -1.45% | 34 |
| Jul 21, 2026 | 515.00 | 522.00 | 509.55 | 522.00 | 522.00 | 2.16% | 132 |
| Jul 20, 2026 | 519.65 | 519.65 | 507.05 | 510.95 | 510.95 | -1.19% | 98 |
| Jul 17, 2026 | 521.95 | 529.00 | 517.05 | 517.10 | 517.10 | -0.58% | 182 |
| Jul 16, 2026 | 517.90 | 520.15 | 517.90 | 520.10 | 520.10 | 0.44% | 1,004 |
| Jul 15, 2026 | 517.40 | 518.20 | 517.40 | 517.80 | 517.80 | 0.08% | 1,306 |
| Jul 14, 2026 | 521.55 | 521.55 | 517.30 | 517.40 | 517.40 | -0.80% | 50 |
| Jul 13, 2026 | 530.00 | 530.00 | 516.25 | 521.55 | 521.55 | -1.04% | 1,368 |
| Jul 10, 2026 | 528.50 | 535.00 | 526.90 | 527.05 | 527.05 | 0.57% | 261 |
| Jul 9, 2026 | 528.50 | 530.00 | 517.00 | 524.05 | 524.05 | -1.36% | 497 |
| Jul 8, 2026 | 530.00 | 542.00 | 530.00 | 531.30 | 531.30 | -0.24% | 203 |
| Jul 7, 2026 | 518.50 | 549.00 | 518.50 | 532.60 | 532.60 | 1.26% | 896 |
| Jul 6, 2026 | 528.50 | 545.30 | 525.65 | 525.95 | 525.95 | -0.89% | 1,113 |
| Jul 3, 2026 | 520.85 | 540.00 | 517.15 | 530.65 | 530.65 | 2.39% | 399 |
| Jul 2, 2026 | 515.00 | 520.00 | 510.50 | 518.25 | 518.25 | -0.80% | 2,364 |
| Jul 1, 2026 | 517.00 | 530.00 | 511.90 | 522.45 | 522.45 | 2.30% | 568 |
| Jun 30, 2026 | 510.20 | 514.00 | 510.05 | 510.70 | 510.70 | -1.05% | 586 |
| Jun 29, 2026 | 520.80 | 523.00 | 508.80 | 516.10 | 516.10 | -1.39% | 497 |
| Jun 25, 2026 | 520.80 | 534.95 | 518.00 | 523.35 | 523.35 | 3.07% | 925 |
| Jun 24, 2026 | 524.05 | 525.00 | 505.10 | 507.75 | 507.75 | -2.73% | 837 |
| Jun 23, 2026 | 505.00 | 526.95 | 505.00 | 522.00 | 522.00 | 2.93% | 3,981 |
| Jun 22, 2026 | 508.00 | 521.00 | 498.00 | 507.15 | 507.15 | -0.17% | 6,455 |
| Jun 19, 2026 | 514.95 | 515.00 | 501.00 | 508.00 | 508.00 | -0.90% | 142 |
| Jun 18, 2026 | 510.55 | 521.00 | 503.55 | 512.60 | 512.60 | 0.93% | 1,129 |
| Jun 17, 2026 | 509.00 | 509.00 | 506.00 | 507.90 | 507.90 | -0.02% | 3,125 |
| Jun 16, 2026 | 496.00 | 539.00 | 496.00 | 508.00 | 508.00 | 1.20% | 223 |
| Jun 15, 2026 | 501.25 | 502.00 | 501.20 | 502.00 | 502.00 | -0.06% | 13 |
| Jun 12, 2026 | 497.50 | 504.00 | 497.50 | 502.30 | 502.30 | 1.47% | 292 |