DHP India Limited (BOM:531306)
India · Delayed Price · Currency is INR 510.95
-6.15 (-1.19%)
At close: Jul 20, 2026
DHP India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 499.00 | 505.00 | 490.10 | 495.00 | 495.00 | -0.69% | 1,164 |
| Jun 10, 2026 | 510.00 | 510.00 | 492.20 | 498.45 | 498.45 | -1.59% | 833 |
| Jun 9, 2026 | 501.20 | 513.95 | 501.20 | 506.50 | 506.50 | 0.30% | 147 |
| Jun 8, 2026 | 520.00 | 520.00 | 504.95 | 505.00 | 505.00 | -2.60% | 1,433 |
| Jun 5, 2026 | 522.35 | 522.35 | 518.50 | 518.50 | 518.50 | -0.25% | 175 |
| Jun 4, 2026 | 520.90 | 525.00 | 518.00 | 519.80 | 519.80 | -0.43% | 949 |
| Jun 3, 2026 | 524.05 | 525.00 | 513.50 | 522.05 | 522.05 | 1.07% | 375 |
| Jun 2, 2026 | 518.10 | 530.00 | 515.05 | 516.50 | 516.50 | -0.33% | 974 |
| Jun 1, 2026 | 522.20 | 539.95 | 515.00 | 518.20 | 518.20 | -6.10% | 1,977 |
| May 29, 2026 | 555.05 | 563.50 | 544.00 | 551.85 | 551.85 | -0.49% | 2,024 |
| May 27, 2026 | 530.00 | 562.00 | 516.05 | 554.55 | 554.55 | 5.53% | 4,566 |
| May 26, 2026 | 530.00 | 535.00 | 520.00 | 525.50 | 525.50 | -0.84% | 104 |
| May 25, 2026 | 530.00 | 540.00 | 521.10 | 529.95 | 529.95 | -0.93% | 743 |
| May 22, 2026 | 520.00 | 535.00 | 515.05 | 534.90 | 534.90 | 4.15% | 405 |
| May 21, 2026 | 510.30 | 525.00 | 510.00 | 513.60 | 513.60 | 0.13% | 560 |
| May 20, 2026 | 517.40 | 517.40 | 512.05 | 512.95 | 512.95 | -0.86% | 373 |
| May 19, 2026 | 535.00 | 535.00 | 513.20 | 517.40 | 517.40 | -3.83% | 292 |
| May 18, 2026 | 520.00 | 539.00 | 501.20 | 538.00 | 538.00 | 1.51% | 74 |
| May 15, 2026 | 523.65 | 539.00 | 521.05 | 530.00 | 530.00 | 1.72% | 200 |
| May 14, 2026 | 517.05 | 529.95 | 515.00 | 521.05 | 521.05 | 1.03% | 652 |
| May 13, 2026 | 508.05 | 529.85 | 508.05 | 515.75 | 515.75 | 1.51% | 266 |
| May 12, 2026 | 529.70 | 530.00 | 501.30 | 508.10 | 508.10 | -4.29% | 961 |
| May 11, 2026 | 555.95 | 555.95 | 525.00 | 530.90 | 530.90 | -0.46% | 307 |