Dhatre Udyog Limited (BOM:540080)
India · Delayed Price · Currency is INR 3.660
-0.180 (-4.69%)
At close: Aug 14, 2026
Dhatre Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 4.60 | 4.71 | 4.58 | 4.59 | 4.59 | -0.43% | 23,625 |
| Jun 24, 2026 | 4.60 | 4.76 | 4.51 | 4.61 | 4.61 | -1.71% | 33,238 |
| Jun 23, 2026 | 4.81 | 4.82 | 4.62 | 4.69 | 4.69 | 0.43% | 32,735 |
| Jun 22, 2026 | 4.62 | 4.81 | 4.54 | 4.67 | 4.67 | 1.74% | 24,118 |
| Jun 19, 2026 | 4.50 | 4.65 | 4.50 | 4.59 | 4.59 | 0.22% | 42,202 |
| Jun 18, 2026 | 4.96 | 4.96 | 4.42 | 4.58 | 4.58 | -5.18% | 39,444 |
| Jun 17, 2026 | 4.70 | 4.90 | 4.70 | 4.83 | 4.83 | 2.77% | 24,098 |
| Jun 16, 2026 | 4.64 | 4.98 | 4.60 | 4.70 | 4.70 | 0.21% | 77,269 |
| Jun 15, 2026 | 4.80 | 4.95 | 4.63 | 4.69 | 4.69 | -1.68% | 32,195 |
| Jun 12, 2026 | 4.76 | 4.80 | 4.69 | 4.77 | 4.77 | 0.42% | 21,805 |
| Jun 11, 2026 | 4.65 | 4.80 | 4.64 | 4.75 | 4.75 | 0.42% | 22,332 |
| Jun 10, 2026 | 4.63 | 4.80 | 4.63 | 4.73 | 4.73 | -1.66% | 14,422 |
| Jun 9, 2026 | 4.62 | 4.96 | 4.62 | 4.81 | 4.81 | -0.21% | 22,887 |
| Jun 8, 2026 | 4.64 | 5.10 | 4.64 | 4.82 | 4.82 | 1.69% | 31,931 |
| Jun 5, 2026 | 4.85 | 4.97 | 4.71 | 4.74 | 4.74 | -2.27% | 18,725 |