Dhoot Transmission Limited (BOM:544867)
India · Delayed Price · Currency is INR 1,727.35
+157.00 (10.00%)
At close: Sep 11, 2026
BOM:544867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |