Dhatre Udyog Limited (NSE:DHATRE)
India · Delayed Price · Currency is INR 4.150
-0.120 (-2.81%)
Last updated: Sep 23, 2026, 3:28 PM IST
NSE:DHATRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.30 | 4.39 | 4.12 | 4.15 | 4.15 | -2.81% | 33,591 |
| Sep 22, 2026 | 4.08 | 4.36 | 4.08 | 4.27 | 4.27 | 1.18% | 28,145 |
| Sep 21, 2026 | 4.40 | 4.55 | 4.00 | 4.22 | 4.22 | 0.96% | 40,600 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.08 | 4.18 | 4.18 | 1.46% | 31,872 |
| Sep 17, 2026 | 4.21 | 4.30 | 4.01 | 4.12 | 4.12 | 0.24% | 26,732 |
| Sep 16, 2026 | 4.40 | 4.40 | 4.06 | 4.11 | 4.11 | -4.20% | 31,101 |
| Sep 15, 2026 | 4.40 | 4.40 | 4.07 | 4.29 | 4.29 | -0.46% | 12,333 |
| Sep 11, 2026 | 4.24 | 4.40 | 4.20 | 4.31 | 4.31 | 4.11% | 25,752 |
| Sep 10, 2026 | 4.28 | 4.70 | 3.80 | 4.14 | 4.14 | -7.17% | 101,237 |
| Sep 9, 2026 | 4.77 | 5.09 | 4.25 | 4.46 | 4.46 | -4.90% | 219,304 |
| Sep 8, 2026 | 4.98 | 4.98 | 4.32 | 4.69 | 4.69 | 2.63% | 77,720 |
| Sep 7, 2026 | 4.35 | 5.17 | 4.21 | 4.57 | 4.57 | 5.54% | 122,265 |
| Sep 4, 2026 | 4.33 | 4.59 | 4.21 | 4.33 | 4.33 | -0.46% | 17,330 |
| Sep 3, 2026 | 4.38 | 4.57 | 4.20 | 4.35 | 4.35 | 0.69% | 30,291 |
| Sep 2, 2026 | 4.45 | 4.45 | 4.20 | 4.32 | 4.32 | -0.69% | 16,175 |
| Sep 1, 2026 | 4.26 | 4.52 | 4.17 | 4.35 | 4.35 | 2.11% | 20,130 |
| Aug 31, 2026 | 4.04 | 4.56 | 4.04 | 4.26 | 4.26 | 0.47% | 52,549 |
| Aug 28, 2026 | 4.42 | 4.42 | 4.15 | 4.24 | 4.24 | -1.85% | 19,182 |
| Aug 27, 2026 | 4.23 | 4.56 | 4.21 | 4.32 | 4.32 | 0.70% | 12,036 |
| Aug 26, 2026 | 4.27 | 4.48 | 4.21 | 4.29 | 4.29 | 0.47% | 19,573 |
| Aug 25, 2026 | 4.27 | 4.39 | 4.16 | 4.27 | 4.27 | -3.17% | 25,881 |
| Aug 24, 2026 | 4.43 | 4.52 | 4.40 | 4.41 | 4.41 | -2.43% | 19,385 |
| Aug 21, 2026 | 4.71 | 4.71 | 4.15 | 4.52 | 4.52 | -1.74% | 11,677 |
| Aug 20, 2026 | 4.50 | 4.71 | 3.85 | 4.60 | 4.60 | 5.26% | 72,001 |
| Aug 19, 2026 | 4.58 | 4.75 | 4.23 | 4.37 | 4.37 | -4.59% | 73,072 |