Dhoot Transmission Limited (BOM:544867)
India · Delayed Price · Currency is INR 1,525.20
+55.30 (3.76%)
At close: Oct 28, 2026
BOM:544867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,468.10 | 1,539.00 | 1,458.95 | 1,525.20 | 1,525.20 | 3.76% | 97,487 |
| Oct 27, 2026 | 1,426.35 | 1,484.45 | 1,424.00 | 1,469.90 | 1,469.90 | 3.99% | 86,279 |
| Oct 26, 2026 | 1,380.00 | 1,450.00 | 1,347.55 | 1,413.50 | 1,413.50 | 4.51% | 55,862 |
| Oct 23, 2026 | 1,401.55 | 1,401.55 | 1,328.70 | 1,352.50 | 1,352.50 | -3.43% | 33,446 |
| Oct 22, 2026 | 1,430.00 | 1,430.00 | 1,390.50 | 1,400.55 | 1,400.55 | -2.09% | 56,615 |
| Oct 21, 2026 | 1,493.60 | 1,502.95 | 1,425.00 | 1,430.45 | 1,430.45 | -3.93% | 51,823 |
| Oct 19, 2026 | 1,552.70 | 1,567.15 | 1,485.00 | 1,489.00 | 1,489.00 | -4.10% | 52,909 |
| Oct 16, 2026 | 1,471.85 | 1,564.00 | 1,457.05 | 1,552.65 | 1,552.65 | 5.49% | 171,744 |
| Oct 15, 2026 | 1,517.95 | 1,523.95 | 1,451.50 | 1,471.85 | 1,471.85 | 0.13% | 62,948 |
| Oct 14, 2026 | 1,494.25 | 1,525.40 | 1,461.45 | 1,469.95 | 1,469.95 | -1.26% | 49,570 |
| Oct 13, 2026 | 1,501.90 | 1,505.00 | 1,464.05 | 1,488.65 | 1,488.65 | -0.68% | 38,713 |
| Oct 12, 2026 | 1,451.05 | 1,514.00 | 1,449.85 | 1,498.80 | 1,498.80 | 3.55% | 62,212 |
| Oct 9, 2026 | 1,438.70 | 1,489.00 | 1,410.00 | 1,447.45 | 1,447.45 | 0.15% | 69,433 |
| Oct 8, 2026 | 1,467.45 | 1,507.00 | 1,430.00 | 1,445.25 | 1,445.25 | -1.19% | 55,654 |
| Oct 7, 2026 | 1,478.15 | 1,478.15 | 1,431.60 | 1,462.60 | 1,462.60 | -1.06% | 56,543 |
| Oct 6, 2026 | 1,541.45 | 1,543.00 | 1,460.20 | 1,478.20 | 1,478.20 | -2.57% | 64,999 |
| Oct 5, 2026 | 1,469.10 | 1,531.00 | 1,452.00 | 1,517.20 | 1,517.20 | 5.13% | 88,436 |
| Oct 1, 2026 | 1,495.50 | 1,496.45 | 1,408.00 | 1,443.20 | 1,443.20 | -3.00% | 112,897 |
| Sep 30, 2026 | 1,500.10 | 1,517.45 | 1,480.10 | 1,487.85 | 1,487.85 | -1.14% | 49,506 |
| Sep 29, 2026 | 1,507.00 | 1,522.55 | 1,478.00 | 1,504.95 | 1,504.95 | - | 282,418 |
| Sep 28, 2026 | 1,574.75 | 1,577.30 | 1,495.20 | 1,505.00 | 1,505.00 | -3.50% | 69,737 |
| Sep 25, 2026 | 1,602.05 | 1,616.60 | 1,552.80 | 1,559.65 | 1,559.65 | -1.96% | 50,081 |
| Sep 24, 2026 | 1,609.95 | 1,627.70 | 1,554.05 | 1,590.80 | 1,590.80 | -1.47% | 82,477 |
| Sep 23, 2026 | 1,671.00 | 1,684.60 | 1,604.90 | 1,614.55 | 1,614.55 | -2.36% | 126,592 |
| Sep 22, 2026 | 1,586.80 | 1,678.70 | 1,529.50 | 1,653.50 | 1,653.50 | 4.49% | 320,502 |
| Sep 21, 2026 | 1,596.85 | 1,665.50 | 1,562.05 | 1,582.50 | 1,582.50 | -0.51% | 85,112 |
| Sep 18, 2026 | 1,576.60 | 1,604.15 | 1,560.00 | 1,590.55 | 1,590.55 | 0.95% | 93,428 |
| Sep 17, 2026 | 1,579.95 | 1,633.85 | 1,516.00 | 1,575.65 | 1,575.65 | -0.88% | 227,300 |
| Sep 16, 2026 | 1,545.25 | 1,614.00 | 1,399.20 | 1,589.70 | 1,589.70 | 2.25% | 412,617 |
| Sep 15, 2026 | 1,739.00 | 1,739.00 | 1,554.65 | 1,554.65 | 1,554.65 | -10.00% | 294,187 |
| Sep 11, 2026 | 1,553.80 | 1,727.35 | 1,532.00 | 1,727.35 | 1,727.35 | 10.00% | 427,610 |
| Sep 10, 2026 | 1,605.25 | 1,610.00 | 1,549.95 | 1,570.35 | 1,570.35 | -1.71% | 118,265 |
| Sep 9, 2026 | 1,601.00 | 1,610.00 | 1,565.30 | 1,597.60 | 1,597.60 | -0.03% | 109,303 |
| Sep 8, 2026 | 1,553.45 | 1,609.00 | 1,537.95 | 1,598.15 | 1,598.15 | 3.13% | 220,776 |
| Sep 7, 2026 | 1,589.85 | 1,589.85 | 1,530.00 | 1,549.70 | 1,549.70 | -3.68% | 167,240 |
| Sep 4, 2026 | 1,610.10 | 1,665.00 | 1,566.30 | 1,608.95 | 1,608.95 | 1.12% | 471,712 |
| Sep 3, 2026 | 1,527.95 | 1,613.00 | 1,512.45 | 1,591.15 | 1,591.15 | 4.60% | 263,409 |
| Sep 2, 2026 | 1,439.80 | 1,593.30 | 1,423.95 | 1,521.15 | 1,521.15 | 4.10% | 489,251 |
| Sep 1, 2026 | 1,505.80 | 1,510.00 | 1,409.05 | 1,461.20 | 1,461.20 | -0.63% | 137,500 |
| Aug 31, 2026 | 1,455.55 | 1,511.00 | 1,437.80 | 1,470.45 | 1,470.45 | 0.69% | 228,855 |
| Aug 28, 2026 | 1,502.65 | 1,510.30 | 1,431.55 | 1,460.35 | 1,460.35 | -2.66% | 220,805 |
| Aug 27, 2026 | 1,579.95 | 1,583.65 | 1,475.00 | 1,500.30 | 1,500.30 | -4.75% | 236,849 |
| Aug 26, 2026 | 1,528.70 | 1,673.50 | 1,511.45 | 1,575.10 | 1,575.10 | 3.53% | 624,093 |
| Aug 25, 2026 | 1,448.05 | 1,541.00 | 1,410.40 | 1,521.40 | 1,521.40 | 5.47% | 389,221 |
| Aug 24, 2026 | 1,464.00 | 1,477.00 | 1,416.15 | 1,442.45 | 1,442.45 | -2.58% | 341,268 |
| Aug 21, 2026 | 1,450.00 | 1,523.85 | 1,430.30 | 1,480.60 | 1,480.60 | 0.92% | 1,085,445 |
| Aug 20, 2026 | 1,413.90 | 1,494.95 | 1,355.05 | 1,467.05 | 1,467.05 | 4.58% | 1,309,617 |
| Aug 19, 2026 | 1,312.50 | 1,436.85 | 1,271.35 | 1,402.75 | 1,402.75 | 7.39% | 2,365,093 |
| Aug 18, 2026 | 1,163.95 | 1,306.25 | 1,163.95 | 1,306.25 | 1,306.25 | 10.00% | 1,122,287 |