DHP India Limited (BOM:531306)
India · Delayed Price · Currency is INR 504.80
+4.90 (0.98%)
At close: Oct 1, 2026
DHP India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 498.05 | 504.80 | 498.05 | 504.80 | 504.80 | 0.98% | 192 |
| Sep 30, 2026 | 507.00 | 509.50 | 497.05 | 499.90 | 499.90 | 0.57% | 511 |
| Sep 29, 2026 | 503.00 | 505.00 | 497.05 | 497.05 | 497.05 | -0.34% | 54 |
| Sep 28, 2026 | 511.50 | 511.50 | 490.15 | 498.75 | 498.75 | -0.24% | 897 |
| Sep 25, 2026 | 505.00 | 505.00 | 495.00 | 499.95 | 499.95 | 0.04% | 815 |
| Sep 24, 2026 | 505.00 | 505.00 | 495.00 | 499.75 | 499.75 | -1.04% | 577 |
| Sep 23, 2026 | 510.00 | 510.00 | 492.05 | 505.00 | 505.00 | 1.20% | 585 |
| Sep 22, 2026 | 536.00 | 536.00 | 497.05 | 499.00 | 499.00 | -0.46% | 1,653 |
| Sep 21, 2026 | 517.00 | 517.00 | 501.30 | 501.30 | 501.30 | -1.44% | 1,447 |
| Sep 18, 2026 | 512.55 | 514.85 | 503.65 | 508.60 | 508.60 | -0.27% | 415 |
| Sep 17, 2026 | 512.00 | 514.00 | 506.05 | 510.00 | 510.00 | 0.20% | 293 |
| Sep 16, 2026 | 509.00 | 509.00 | 480.00 | 509.00 | 509.00 | 0.20% | 3,893 |
| Sep 15, 2026 | 502.50 | 508.05 | 502.50 | 508.00 | 508.00 | -1.22% | 872 |
| Sep 11, 2026 | 511.05 | 514.50 | 500.10 | 514.25 | 514.25 | 1.36% | 1,498 |
| Sep 10, 2026 | 510.00 | 515.90 | 502.25 | 511.35 | 507.35 | -0.90% | 1,422 |
| Sep 9, 2026 | 515.00 | 517.95 | 510.35 | 516.00 | 511.96 | -0.33% | 283 |
| Sep 8, 2026 | 512.00 | 518.00 | 510.35 | 517.70 | 513.65 | 2.27% | 4,195 |
| Sep 7, 2026 | 505.10 | 512.00 | 503.15 | 506.20 | 502.24 | -1.14% | 928 |
| Sep 4, 2026 | 503.00 | 519.95 | 503.00 | 512.05 | 508.04 | -0.03% | 1,513 |
| Sep 3, 2026 | 514.00 | 516.55 | 498.05 | 512.20 | 508.19 | 2.18% | 1,554 |
| Sep 2, 2026 | 492.25 | 514.90 | 492.25 | 501.25 | 497.33 | 0.91% | 1,032 |
| Sep 1, 2026 | 505.00 | 505.00 | 480.00 | 496.75 | 492.86 | -2.02% | 2,595 |
| Aug 31, 2026 | 510.35 | 519.90 | 500.30 | 507.00 | 503.03 | -0.85% | 1,110 |
| Aug 28, 2026 | 508.85 | 514.80 | 508.00 | 511.35 | 507.35 | 0.99% | 603 |
| Aug 27, 2026 | 510.00 | 514.90 | 505.30 | 506.35 | 502.39 | 0.06% | 1,323 |
| Aug 26, 2026 | 508.10 | 523.95 | 506.05 | 506.05 | 502.09 | -0.37% | 168 |
| Aug 25, 2026 | 509.35 | 509.35 | 505.05 | 507.95 | 503.98 | -0.27% | 386 |
| Aug 24, 2026 | 512.00 | 516.00 | 509.05 | 509.30 | 505.32 | -0.95% | 864 |
| Aug 21, 2026 | 515.00 | 525.00 | 513.30 | 514.20 | 510.18 | -0.98% | 384 |
| Aug 20, 2026 | 530.00 | 530.00 | 518.00 | 519.30 | 515.24 | 2.32% | 637 |
| Aug 19, 2026 | 500.10 | 515.00 | 500.10 | 507.55 | 503.58 | 0.43% | 1,325 |
| Aug 18, 2026 | 513.05 | 523.40 | 490.00 | 505.40 | 501.45 | -1.49% | 1,691 |
| Aug 17, 2026 | 520.25 | 522.50 | 509.00 | 513.05 | 509.04 | -1.67% | 685 |
| Aug 14, 2026 | 523.00 | 526.00 | 520.00 | 521.75 | 517.67 | -0.17% | 731 |
| Aug 13, 2026 | 530.00 | 533.00 | 513.20 | 522.65 | 518.56 | -2.00% | 614 |
| Aug 12, 2026 | 514.45 | 558.00 | 509.25 | 533.30 | 529.13 | 4.77% | 3,177 |
| Aug 11, 2026 | 524.95 | 524.95 | 507.05 | 509.00 | 505.02 | -3.04% | 580 |
| Aug 10, 2026 | 520.00 | 525.00 | 520.00 | 524.95 | 520.84 | 0.57% | 766 |
| Aug 7, 2026 | 515.25 | 529.00 | 515.25 | 522.00 | 517.92 | 1.72% | 346 |
| Aug 6, 2026 | 524.00 | 526.50 | 512.05 | 513.15 | 509.14 | 0.82% | 163 |
| Aug 5, 2026 | 527.00 | 527.00 | 506.00 | 509.00 | 505.02 | -0.02% | 620 |
| Aug 4, 2026 | 511.05 | 516.95 | 509.05 | 509.10 | 505.12 | -0.06% | 463 |
| Aug 3, 2026 | 511.10 | 522.00 | 504.90 | 509.40 | 505.42 | -2.90% | 2,436 |
| Jul 31, 2026 | 512.00 | 524.90 | 506.05 | 524.60 | 520.50 | 3.27% | 288 |
| Jul 30, 2026 | 506.35 | 510.00 | 506.15 | 508.00 | 504.03 | -0.23% | 185 |
| Jul 29, 2026 | 511.05 | 512.05 | 509.10 | 509.15 | 505.17 | -0.05% | 390 |
| Jul 28, 2026 | 510.05 | 525.00 | 504.00 | 509.40 | 505.42 | 0.06% | 2,128 |
| Jul 27, 2026 | 509.50 | 525.00 | 508.05 | 509.10 | 505.12 | -0.96% | 1,569 |
| Jul 24, 2026 | 518.20 | 528.00 | 511.10 | 514.05 | 510.03 | -0.31% | 407 |
| Jul 23, 2026 | 514.45 | 529.00 | 511.20 | 515.65 | 511.62 | 0.23% | 346 |