Dhatre Udyog Limited (BOM:540080)
India · Delayed Price · Currency is INR 3.870
-0.090 (-2.27%)
At close: Oct 15, 2026
Dhatre Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.49 | 4.49 | 3.85 | 3.87 | 3.87 | -2.27% | 10,082 |
| Oct 14, 2026 | 4.47 | 4.47 | 3.95 | 3.96 | 3.96 | -2.22% | 4,769 |
| Oct 13, 2026 | 4.06 | 4.10 | 3.88 | 4.05 | 4.05 | 1.25% | 6,331 |
| Oct 12, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.90% | 821 |
| Oct 9, 2026 | 4.04 | 4.04 | 3.83 | 3.85 | 3.85 | -2.53% | 7,423 |
| Oct 8, 2026 | 4.05 | 4.05 | 3.83 | 3.95 | 3.95 | 0.25% | 2,460 |
| Oct 7, 2026 | 3.95 | 4.06 | 3.85 | 3.94 | 3.94 | 0.25% | 7,948 |
| Oct 6, 2026 | 4.05 | 4.05 | 3.92 | 3.93 | 3.93 | -0.51% | 6,786 |
| Oct 5, 2026 | 3.89 | 4.06 | 3.89 | 3.95 | 3.95 | -2.23% | 12,917 |
| Oct 1, 2026 | 4.04 | 4.06 | 3.96 | 4.04 | 4.04 | 2.28% | 2,351 |
| Sep 30, 2026 | 4.06 | 4.06 | 3.93 | 3.95 | 3.95 | -2.23% | 9,907 |
| Sep 29, 2026 | 4.06 | 4.06 | 3.98 | 4.04 | 4.04 | 2.28% | 3,267 |
| Sep 28, 2026 | 4.17 | 4.27 | 3.95 | 3.95 | 3.95 | -3.42% | 25,321 |
| Sep 25, 2026 | 4.25 | 4.25 | 4.08 | 4.09 | 4.09 | -2.39% | 3,588 |
| Sep 24, 2026 | 4.11 | 4.38 | 4.05 | 4.19 | 4.19 | -0.71% | 19,418 |
| Sep 23, 2026 | 4.29 | 4.36 | 4.16 | 4.22 | 4.22 | -1.40% | 12,565 |
| Sep 22, 2026 | 4.25 | 4.35 | 4.07 | 4.28 | 4.28 | 4.39% | 5,315 |
| Sep 21, 2026 | 4.43 | 4.43 | 4.04 | 4.10 | 4.10 | -3.07% | 21,677 |
| Sep 18, 2026 | 4.21 | 4.55 | 4.08 | 4.23 | 4.23 | 3.42% | 3,862 |
| Sep 17, 2026 | 4.38 | 4.38 | 4.00 | 4.09 | 4.09 | -1.21% | 9,470 |
| Sep 16, 2026 | 4.48 | 4.48 | 4.10 | 4.14 | 4.14 | -3.04% | 4,576 |
| Sep 15, 2026 | 4.37 | 4.50 | 4.12 | 4.27 | 4.27 | -2.06% | 15,030 |
| Sep 11, 2026 | 4.20 | 4.52 | 4.18 | 4.36 | 4.36 | 2.11% | 13,189 |
| Sep 10, 2026 | 4.59 | 4.59 | 4.20 | 4.27 | 4.27 | -4.04% | 21,475 |
| Sep 9, 2026 | 4.80 | 4.90 | 4.31 | 4.45 | 4.45 | -6.71% | 84,498 |
| Sep 8, 2026 | 4.84 | 4.90 | 4.54 | 4.77 | 4.77 | 3.47% | 46,367 |
| Sep 7, 2026 | 4.45 | 4.95 | 4.45 | 4.61 | 4.61 | 4.06% | 59,302 |
| 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 |