DHP India Limited (BOM:531306)
India · Delayed Price · Currency is INR 551.85
-2.70 (-0.49%)
At close: May 29, 2026
DHP India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 532.00 | 548.95 | 527.60 | 533.35 | 533.35 | 1.69% | 423 |
| May 7, 2026 | 540.95 | 551.00 | 513.05 | 524.50 | 524.50 | -2.98% | 3,045 |
| May 6, 2026 | 559.25 | 563.85 | 536.00 | 540.60 | 540.60 | -3.33% | 1,499 |
| May 5, 2026 | 561.00 | 573.95 | 551.00 | 559.25 | 559.25 | -2.83% | 493 |
| May 4, 2026 | 564.00 | 587.00 | 564.00 | 575.55 | 575.55 | 3.08% | 412 |
| Apr 30, 2026 | 575.00 | 575.00 | 555.55 | 558.35 | 558.35 | -4.47% | 347 |
| Apr 29, 2026 | 591.90 | 591.90 | 580.00 | 584.45 | 584.45 | -1.40% | 844 |
| Apr 28, 2026 | 597.00 | 597.90 | 590.35 | 592.75 | 592.75 | 0.12% | 1,177 |
| Apr 27, 2026 | 563.00 | 599.00 | 563.00 | 592.05 | 592.05 | 5.48% | 1,215 |
| Apr 24, 2026 | 568.55 | 569.15 | 552.50 | 561.30 | 561.30 | 0.60% | 489 |
| Apr 23, 2026 | 562.95 | 573.95 | 555.15 | 557.95 | 557.95 | 0.04% | 752 |
| Apr 22, 2026 | 559.95 | 560.25 | 551.60 | 557.70 | 557.70 | -0.46% | 1,162 |
| Apr 21, 2026 | 563.50 | 563.50 | 547.50 | 560.25 | 560.25 | -0.83% | 460 |
| Apr 20, 2026 | 558.75 | 564.95 | 546.05 | 564.95 | 564.95 | 1.61% | 278 |
| Apr 17, 2026 | 543.30 | 568.50 | 543.30 | 556.00 | 556.00 | 2.85% | 670 |
| Apr 16, 2026 | 537.30 | 543.65 | 516.10 | 540.60 | 540.60 | 1.62% | 433 |
| Apr 15, 2026 | 513.55 | 547.00 | 513.05 | 532.00 | 532.00 | 4.19% | 515 |
| Apr 13, 2026 | 503.60 | 558.85 | 482.00 | 510.60 | 510.60 | -4.68% | 522 |
| Apr 10, 2026 | 534.70 | 549.45 | 521.05 | 535.65 | 535.65 | 0.68% | 969 |
| Apr 9, 2026 | 547.40 | 557.00 | 529.00 | 532.05 | 532.05 | -2.80% | 633 |
| Apr 8, 2026 | 541.05 | 551.00 | 541.00 | 547.40 | 547.40 | 1.23% | 446 |
| Apr 7, 2026 | 563.95 | 563.95 | 519.90 | 540.75 | 540.75 | 6.03% | 2,019 |
| Apr 6, 2026 | 450.50 | 530.00 | 450.50 | 510.00 | 510.00 | 15.15% | 1,216 |
| Apr 2, 2026 | 440.00 | 450.00 | 440.00 | 442.90 | 442.90 | -2.01% | 5,214 |
| Apr 1, 2026 | 452.00 | 468.00 | 445.65 | 452.00 | 452.00 | -0.22% | 645 |
| Mar 30, 2026 | 463.65 | 463.70 | 430.00 | 453.00 | 453.00 | -1.66% | 1,365 |
| Mar 27, 2026 | 459.65 | 469.65 | 459.65 | 460.65 | 460.65 | 0.22% | 2,225 |
| Mar 25, 2026 | 470.00 | 479.95 | 450.00 | 459.65 | 459.65 | -2.81% | 1,259 |
| Mar 24, 2026 | 490.95 | 490.95 | 468.00 | 472.95 | 472.95 | -0.38% | 798 |
| Mar 23, 2026 | 489.00 | 509.00 | 463.00 | 474.75 | 474.75 | -0.13% | 726 |
| Mar 20, 2026 | 477.65 | 485.00 | 475.00 | 475.35 | 475.35 | -0.47% | 983 |
| Mar 19, 2026 | 479.95 | 488.00 | 475.00 | 477.60 | 477.60 | -0.69% | 1,838 |
| Mar 18, 2026 | 482.75 | 489.90 | 471.30 | 480.90 | 480.90 | 0.42% | 923 |
| Mar 17, 2026 | 498.50 | 498.50 | 470.00 | 478.90 | 478.90 | -3.99% | 1,118 |
| Mar 16, 2026 | 484.00 | 513.50 | 484.00 | 498.80 | 498.80 | 3.06% | 2,391 |
| Mar 13, 2026 | 486.05 | 486.05 | 482.00 | 484.00 | 484.00 | 0.07% | 2,142 |