Dhatre Udyog Limited (BOM:540080)
India · Delayed Price · Currency is INR 4.430
+0.060 (1.37%)
At close: Sep 4, 2026
Dhatre Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.33 | 4.46 | 4.28 | 4.43 | 4.43 | 1.37% | 4,003 |
| Sep 3, 2026 | 4.10 | 4.60 | 4.08 | 4.37 | 4.37 | 0.69% | 10,929 |
| Sep 2, 2026 | 4.16 | 4.44 | 4.16 | 4.34 | 4.34 | 2.36% | 5,975 |
| Sep 1, 2026 | 4.51 | 4.51 | 4.22 | 4.24 | 4.24 | -0.47% | 11,858 |
| Aug 31, 2026 | 4.05 | 4.39 | 4.05 | 4.26 | 4.26 | 0.71% | 17,880 |
| Aug 28, 2026 | 4.35 | 4.39 | 4.11 | 4.23 | 4.23 | -2.08% | 19,069 |
| Aug 27, 2026 | 4.15 | 4.55 | 4.15 | 4.32 | 4.32 | - | 16,798 |
| Aug 26, 2026 | 4.49 | 4.49 | 4.22 | 4.32 | 4.32 | 1.41% | 4,878 |
| Aug 25, 2026 | 4.44 | 4.64 | 4.19 | 4.26 | 4.26 | -4.05% | 16,916 |
| Aug 24, 2026 | 4.75 | 4.75 | 4.25 | 4.44 | 4.44 | -1.55% | 14,791 |
| Aug 21, 2026 | 4.66 | 4.66 | 4.42 | 4.51 | 4.51 | -2.38% | 22,572 |
| Aug 20, 2026 | 4.10 | 5.26 | 4.10 | 4.62 | 4.62 | 5.24% | 112,844 |
| Aug 19, 2026 | 4.89 | 4.95 | 4.22 | 4.39 | 4.39 | -3.52% | 40,025 |
| Aug 18, 2026 | 4.96 | 4.96 | 4.36 | 4.55 | 4.55 | 8.59% | 52,400 |
| Aug 17, 2026 | 3.87 | 4.25 | 3.61 | 4.19 | 4.19 | 14.48% | 105,368 |
| Aug 14, 2026 | 4.02 | 4.03 | 3.39 | 3.66 | 3.66 | -4.69% | 156,638 |
| Aug 13, 2026 | 3.90 | 3.98 | 3.71 | 3.84 | 3.84 | -0.78% | 55,113 |
| Aug 12, 2026 | 4.20 | 4.20 | 3.50 | 3.87 | 3.87 | -7.64% | 227,911 |
| Aug 11, 2026 | 4.14 | 4.49 | 4.14 | 4.19 | 4.19 | 1.45% | 46,235 |
| Aug 10, 2026 | 4.02 | 4.20 | 4.02 | 4.13 | 4.13 | 0.73% | 18,969 |
| Aug 7, 2026 | 4.03 | 4.15 | 4.03 | 4.10 | 4.10 | - | 34,672 |
| Aug 6, 2026 | 4.06 | 4.18 | 4.06 | 4.10 | 4.10 | -1.91% | 47,311 |
| Aug 5, 2026 | 4.29 | 4.29 | 4.06 | 4.18 | 4.18 | 0.72% | 30,553 |
| Aug 4, 2026 | 4.35 | 4.35 | 4.10 | 4.15 | 4.15 | 0.24% | 35,735 |
| Aug 3, 2026 | 4.10 | 4.28 | 4.01 | 4.14 | 4.14 | 1.97% | 39,167 |
| Jul 31, 2026 | 4.15 | 4.15 | 4.03 | 4.06 | 4.06 | -0.25% | 35,162 |
| Jul 30, 2026 | 4.05 | 4.12 | 4.01 | 4.07 | 4.07 | -0.49% | 27,220 |
| Jul 29, 2026 | 4.03 | 4.15 | 3.99 | 4.09 | 4.09 | 2.00% | 223,332 |
| Jul 28, 2026 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -2.20% | 278,901 |
| Jul 27, 2026 | 4.19 | 4.20 | 4.01 | 4.10 | 4.10 | -2.15% | 244,983 |
| Jul 24, 2026 | 4.25 | 4.25 | 4.07 | 4.19 | 4.19 | 0.96% | 18,421 |
| Jul 23, 2026 | 4.10 | 4.20 | 4.08 | 4.15 | 4.15 | 0.97% | 31,703 |
| Jul 22, 2026 | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -1.67% | 32,159 |
| Jul 21, 2026 | 4.02 | 4.24 | 4.02 | 4.18 | 4.18 | 1.21% | 29,579 |
| Jul 20, 2026 | 4.20 | 4.37 | 4.06 | 4.13 | 4.13 | -1.20% | 31,308 |
| Jul 17, 2026 | 4.12 | 4.34 | 4.12 | 4.18 | 4.18 | 0.24% | 15,584 |
| Jul 16, 2026 | 4.30 | 4.35 | 4.14 | 4.17 | 4.17 | -1.18% | 21,469 |
| Jul 15, 2026 | 4.11 | 4.38 | 4.11 | 4.22 | 4.22 | 0.48% | 227,400 |
| Jul 14, 2026 | 4.20 | 4.31 | 4.15 | 4.20 | 4.20 | -2.10% | 266,009 |
| Jul 13, 2026 | 4.11 | 4.42 | 4.11 | 4.29 | 4.29 | 3.12% | 48,190 |
| Jul 10, 2026 | 4.37 | 4.37 | 4.00 | 4.16 | 4.16 | 0.97% | 67,124 |
| Jul 9, 2026 | 4.13 | 4.24 | 4.00 | 4.12 | 4.12 | -0.48% | 34,485 |
| Jul 8, 2026 | 4.26 | 4.32 | 4.00 | 4.14 | 4.14 | -1.19% | 108,070 |
| Jul 7, 2026 | 4.21 | 4.30 | 4.16 | 4.19 | 4.19 | -0.48% | 15,104 |
| Jul 6, 2026 | 4.43 | 4.43 | 3.98 | 4.21 | 4.21 | -4.54% | 68,817 |
| Jul 3, 2026 | 4.26 | 4.48 | 4.17 | 4.41 | 4.41 | 4.01% | 50,536 |
| Jul 2, 2026 | 4.47 | 4.47 | 4.00 | 4.24 | 4.24 | -3.64% | 90,717 |
| Jul 1, 2026 | 4.30 | 4.47 | 4.28 | 4.40 | 4.40 | 2.09% | 128,385 |
| Jun 30, 2026 | 4.65 | 4.68 | 4.20 | 4.31 | 4.31 | -4.86% | 117,951 |
| Jun 29, 2026 | 4.51 | 4.77 | 4.51 | 4.53 | 4.53 | -1.31% | 22,818 |