Dhatre Udyog Limited (BOM:540080)
India · Delayed Price · Currency is INR 6.79
-0.04 (-0.59%)
At close: Sep 26, 2025
Dhatre Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.93 | 6.93 | 6.70 | 6.79 | 6.79 | -0.59% | 38,352 |
| Sep 25, 2025 | 6.97 | 6.97 | 6.81 | 6.83 | 6.83 | -1.01% | 24,406 |
| Sep 24, 2025 | 6.97 | 7.00 | 6.75 | 6.90 | 6.90 | -0.29% | 35,743 |
| Sep 23, 2025 | 6.83 | 6.99 | 6.72 | 6.92 | 6.92 | 0.14% | 56,266 |
| Sep 22, 2025 | 7.00 | 7.00 | 6.80 | 6.91 | 6.91 | - | 56,366 |
| Sep 19, 2025 | 7.10 | 7.18 | 6.52 | 6.91 | 6.91 | -1.85% | 91,915 |
| Sep 18, 2025 | 7.10 | 7.10 | 7.00 | 7.04 | 7.04 | -0.42% | 37,549 |
| Sep 17, 2025 | 7.08 | 7.24 | 7.00 | 7.07 | 7.07 | -0.28% | 39,790 |
| Sep 16, 2025 | 7.09 | 7.35 | 6.95 | 7.09 | 7.09 | 2.01% | 76,535 |
| Sep 15, 2025 | 7.18 | 7.18 | 6.40 | 6.95 | 6.95 | -1.70% | 62,482 |
| Sep 12, 2025 | 7.24 | 7.24 | 7.01 | 7.07 | 7.07 | -0.14% | 50,601 |
| Sep 11, 2025 | 7.06 | 7.22 | 6.97 | 7.08 | 7.08 | 1.43% | 42,000 |
| Sep 10, 2025 | 6.92 | 7.13 | 6.86 | 6.98 | 6.98 | 0.87% | 58,898 |
| Sep 9, 2025 | 6.90 | 6.93 | 6.77 | 6.92 | 6.92 | 0.29% | 31,975 |
| Sep 8, 2025 | 6.88 | 6.99 | 6.74 | 6.90 | 6.90 | 2.07% | 56,764 |
| Sep 5, 2025 | 6.98 | 6.98 | 6.50 | 6.76 | 6.76 | 0.30% | 64,873 |
| Sep 4, 2025 | 6.74 | 6.96 | 6.60 | 6.74 | 6.74 | -2.03% | 56,433 |
| Sep 3, 2025 | 6.90 | 6.99 | 6.80 | 6.88 | 6.88 | 0.15% | 72,598 |
| Sep 2, 2025 | 6.93 | 6.93 | 6.47 | 6.87 | 6.87 | 0.44% | 64,303 |
| Sep 1, 2025 | 6.70 | 7.05 | 6.00 | 6.84 | 6.84 | 4.59% | 143,280 |
| Aug 29, 2025 | 6.30 | 7.10 | 6.30 | 6.54 | 6.54 | 5.83% | 194,172 |
| Aug 28, 2025 | 7.09 | 7.09 | 5.95 | 6.18 | 6.18 | -12.59% | 751,704 |
| Aug 26, 2025 | 7.10 | 7.10 | 6.97 | 7.07 | 7.07 | -0.14% | 31,962 |
| Aug 25, 2025 | 7.21 | 7.21 | 6.90 | 7.08 | 7.08 | -1.80% | 47,584 |
| Aug 22, 2025 | 7.31 | 7.33 | 7.13 | 7.21 | 7.21 | -1.37% | 46,505 |
| Aug 21, 2025 | 7.15 | 7.33 | 7.15 | 7.31 | 7.31 | 0.41% | 34,493 |
| Aug 20, 2025 | 7.20 | 7.35 | 7.01 | 7.28 | 7.28 | 1.39% | 43,294 |
| Aug 19, 2025 | 7.13 | 7.30 | 6.99 | 7.18 | 7.18 | 2.57% | 40,697 |
| Aug 18, 2025 | 6.12 | 7.15 | 6.12 | 7.00 | 7.00 | -4.63% | 239,204 |
| Aug 14, 2025 | 7.48 | 7.48 | 7.02 | 7.34 | 7.34 | -0.81% | 64,695 |
| Aug 13, 2025 | 7.48 | 7.59 | 7.27 | 7.40 | 7.40 | 0.54% | 28,850 |
| Aug 12, 2025 | 7.27 | 7.57 | 7.19 | 7.36 | 7.36 | 2.22% | 58,991 |
| Aug 11, 2025 | 7.12 | 7.99 | 7.00 | 7.20 | 7.20 | 0.98% | 74,879 |
| Aug 8, 2025 | 7.20 | 7.25 | 7.00 | 7.13 | 7.13 | 0.71% | 28,729 |
| Aug 7, 2025 | 7.07 | 7.29 | 7.05 | 7.08 | 7.08 | -1.67% | 40,981 |
| Aug 6, 2025 | 7.42 | 7.55 | 7.17 | 7.20 | 7.20 | -2.96% | 31,048 |
| Aug 5, 2025 | 7.65 | 7.68 | 7.05 | 7.42 | 7.42 | -1.98% | 45,168 |
| Aug 4, 2025 | 7.50 | 7.70 | 7.31 | 7.57 | 7.57 | 0.53% | 66,971 |
| Aug 1, 2025 | 7.60 | 7.60 | 7.26 | 7.53 | 7.53 | 1.21% | 58,641 |
| Jul 31, 2025 | 7.64 | 7.80 | 7.40 | 7.44 | 7.44 | -2.62% | 51,059 |
| Jul 30, 2025 | 7.99 | 7.99 | 7.29 | 7.64 | 7.64 | 2.69% | 150,637 |
| Jul 29, 2025 | 6.99 | 7.99 | 6.99 | 7.44 | 7.44 | 6.44% | 166,081 |
| Jul 28, 2025 | 6.60 | 7.48 | 6.52 | 6.99 | 6.99 | 3.25% | 100,538 |
| Jul 25, 2025 | 7.00 | 7.00 | 6.50 | 6.77 | 6.77 | -3.29% | 178,061 |
| Jul 24, 2025 | 7.11 | 7.11 | 6.84 | 7.00 | 7.00 | -0.28% | 117,683 |
| Jul 23, 2025 | 7.01 | 7.19 | 7.00 | 7.02 | 7.02 | -1.68% | 133,208 |
| Jul 22, 2025 | 7.27 | 7.29 | 7.08 | 7.14 | 7.14 | -1.38% | 107,521 |
| Jul 21, 2025 | 7.15 | 7.39 | 7.15 | 7.24 | 7.24 | 1.40% | 113,806 |
| Jul 18, 2025 | 7.15 | 7.24 | 7.07 | 7.14 | 7.14 | -0.70% | 113,262 |
| Jul 17, 2025 | 7.17 | 7.30 | 7.15 | 7.19 | 7.19 | -0.55% | 145,468 |