Dhatre Udyog Limited (BOM:540080)
India · Delayed Price · Currency is INR 5.00
+0.10 (2.04%)
At close: May 26, 2026
Dhatre Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.97 | 5.14 | 4.74 | 5.00 | 5.00 | 2.04% | 61,268 |
| May 25, 2026 | 4.93 | 4.98 | 4.80 | 4.90 | 4.90 | 1.45% | 21,208 |
| May 22, 2026 | 4.89 | 4.96 | 4.81 | 4.83 | 4.83 | -1.02% | 22,166 |
| May 21, 2026 | 5.02 | 5.03 | 4.80 | 4.88 | 4.88 | -1.01% | 25,779 |
| May 20, 2026 | 5.08 | 5.08 | 4.72 | 4.93 | 4.93 | 0.82% | 28,622 |
| May 19, 2026 | 4.98 | 5.05 | 4.61 | 4.89 | 4.89 | 1.03% | 56,800 |
| May 18, 2026 | 5.12 | 5.12 | 4.75 | 4.84 | 4.84 | -3.20% | 30,771 |
| May 15, 2026 | 5.01 | 5.10 | 4.95 | 5.00 | 5.00 | 0.60% | 17,631 |
| May 14, 2026 | 5.09 | 5.11 | 4.91 | 4.97 | 4.97 | - | 22,867 |
| May 13, 2026 | 4.87 | 5.12 | 4.86 | 4.97 | 4.97 | 1.84% | 33,392 |
| May 12, 2026 | 4.85 | 5.20 | 4.85 | 4.88 | 4.88 | -2.79% | 34,498 |
| May 11, 2026 | 4.99 | 5.05 | 4.81 | 5.02 | 5.02 | 1.83% | 36,723 |
| May 8, 2026 | 4.91 | 5.04 | 4.90 | 4.93 | 4.93 | -1.60% | 34,155 |
| May 7, 2026 | 4.81 | 5.15 | 4.81 | 5.01 | 5.01 | 0.40% | 24,158 |
| May 6, 2026 | 5.04 | 5.04 | 4.80 | 4.99 | 4.99 | 0.20% | 74,361 |
| May 5, 2026 | 5.04 | 5.04 | 4.95 | 4.98 | 4.98 | - | 23,812 |
| May 4, 2026 | 5.00 | 5.22 | 4.76 | 4.98 | 4.98 | -0.60% | 36,029 |
| Apr 30, 2026 | 5.03 | 5.15 | 4.90 | 5.01 | 5.01 | -2.15% | 26,860 |
| Apr 29, 2026 | 5.25 | 5.25 | 4.91 | 5.12 | 5.12 | 1.99% | 17,311 |
| Apr 28, 2026 | 5.12 | 5.25 | 4.91 | 5.02 | 5.02 | -1.95% | 32,786 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.95 | 5.12 | 5.12 | 2.20% | 27,390 |
| Apr 24, 2026 | 5.00 | 5.18 | 4.98 | 5.01 | 5.01 | -0.79% | 38,135 |
| Apr 23, 2026 | 5.06 | 5.15 | 4.98 | 5.05 | 5.05 | -0.79% | 22,697 |
| Apr 22, 2026 | 5.03 | 5.19 | 4.92 | 5.09 | 5.09 | 1.60% | 26,901 |
| Apr 21, 2026 | 5.30 | 5.30 | 4.95 | 5.01 | 5.01 | -0.99% | 67,927 |
| Apr 20, 2026 | 5.46 | 5.46 | 5.01 | 5.06 | 5.06 | -3.80% | 62,738 |
| Apr 17, 2026 | 5.27 | 5.35 | 5.10 | 5.26 | 5.26 | 0.38% | 63,523 |
| Apr 16, 2026 | 5.35 | 5.45 | 5.11 | 5.24 | 5.24 | -1.13% | 60,227 |
| Apr 15, 2026 | 5.06 | 5.38 | 5.06 | 5.30 | 5.30 | 4.54% | 56,302 |
| Apr 13, 2026 | 5.20 | 5.26 | 5.00 | 5.07 | 5.07 | -4.70% | 85,218 |
| Apr 10, 2026 | 5.60 | 5.61 | 5.24 | 5.32 | 5.32 | -4.49% | 110,412 |
| Apr 9, 2026 | 5.98 | 6.00 | 5.36 | 5.57 | 5.57 | -1.94% | 257,267 |
| Apr 8, 2026 | 5.31 | 5.70 | 5.31 | 5.68 | 5.68 | 9.44% | 271,418 |
| Apr 7, 2026 | 4.43 | 5.25 | 4.43 | 5.19 | 5.19 | 18.22% | 267,714 |
| Apr 6, 2026 | 4.00 | 4.55 | 3.92 | 4.39 | 4.39 | 13.14% | 147,330 |
| Apr 2, 2026 | 3.54 | 3.94 | 3.50 | 3.88 | 3.88 | 12.46% | 145,103 |
| Apr 1, 2026 | 3.24 | 3.48 | 3.20 | 3.45 | 3.45 | 9.87% | 73,842 |
| Mar 30, 2026 | 3.11 | 3.48 | 3.11 | 3.14 | 3.14 | -6.82% | 121,514 |
| Mar 27, 2026 | 3.60 | 3.68 | 3.31 | 3.37 | 3.37 | -6.39% | 130,656 |
| Mar 25, 2026 | 3.57 | 3.70 | 3.57 | 3.60 | 3.60 | 0.84% | 105,762 |
| Mar 24, 2026 | 3.51 | 3.67 | 3.23 | 3.57 | 3.57 | 1.71% | 128,488 |
| Mar 23, 2026 | 3.73 | 3.73 | 3.30 | 3.51 | 3.51 | -4.10% | 234,100 |
| Mar 20, 2026 | 3.68 | 3.85 | 3.52 | 3.66 | 3.66 | -4.69% | 77,061 |
| Mar 19, 2026 | 3.61 | 3.98 | 3.61 | 3.84 | 3.84 | -1.79% | 71,052 |
| Mar 18, 2026 | 3.90 | 4.10 | 3.56 | 3.91 | 3.91 | -1.26% | 153,974 |
| Mar 17, 2026 | 3.98 | 4.04 | 3.89 | 3.96 | 3.96 | -2.46% | 136,140 |
| Mar 16, 2026 | 4.10 | 4.21 | 3.92 | 4.06 | 4.06 | -4.92% | 136,313 |
| Mar 13, 2026 | 4.37 | 4.37 | 4.26 | 4.27 | 4.27 | -1.61% | 22,781 |
| Mar 12, 2026 | 4.50 | 4.73 | 4.15 | 4.34 | 4.34 | -3.56% | 70,105 |
| Mar 11, 2026 | 4.44 | 4.84 | 4.42 | 4.50 | 4.50 | 2.74% | 40,562 |