Dhatre Udyog Limited (NSE:DHATRE)
India · Delayed Price · Currency is INR 3.880
-0.010 (-0.26%)
At close: Nov 9, 2026
NSE:DHATRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.92 | 3.96 | 3.84 | 3.88 | 3.88 | -0.26% | 7,161 |
| Nov 8, 2026 | 3.87 | 3.92 | 3.87 | 3.89 | 3.89 | 0.78% | 1,516 |
| Nov 6, 2026 | 3.89 | 3.92 | 3.84 | 3.86 | 3.86 | -0.77% | 12,616 |
| Nov 5, 2026 | 3.80 | 3.92 | 3.77 | 3.89 | 3.89 | 2.91% | 34,720 |
| Nov 4, 2026 | 3.76 | 3.84 | 3.70 | 3.78 | 3.78 | -0.53% | 48,249 |
| Nov 3, 2026 | 3.76 | 3.87 | 3.76 | 3.80 | 3.80 | -1.30% | 22,619 |
| Nov 2, 2026 | 3.90 | 3.90 | 3.76 | 3.85 | 3.85 | -0.77% | 13,767 |
| Oct 30, 2026 | 3.86 | 3.91 | 3.76 | 3.88 | 3.88 | 0.78% | 7,224 |
| Oct 29, 2026 | 3.79 | 4.25 | 3.66 | 3.85 | 3.85 | 2.12% | 15,640 |
| Oct 28, 2026 | 3.82 | 3.92 | 3.76 | 3.77 | 3.77 | -1.57% | 21,100 |
| Oct 27, 2026 | 3.70 | 4.14 | 3.68 | 3.83 | 3.83 | 3.51% | 26,497 |
| Oct 26, 2026 | 3.84 | 3.87 | 3.68 | 3.70 | 3.70 | -4.39% | 29,549 |
| Oct 23, 2026 | 3.84 | 4.06 | 3.76 | 3.87 | 3.87 | 1.57% | 27,087 |
| Oct 22, 2026 | 3.84 | 3.96 | 3.76 | 3.81 | 3.81 | -0.78% | 27,753 |
| Oct 21, 2026 | 3.84 | 3.92 | 3.76 | 3.84 | 3.84 | -1.79% | 32,518 |
| Oct 19, 2026 | 3.89 | 3.99 | 3.75 | 3.91 | 3.91 | -1.51% | 38,812 |
| Oct 16, 2026 | 3.88 | 4.14 | 3.84 | 3.97 | 3.97 | 2.06% | 42,598 |
| Oct 15, 2026 | 4.01 | 4.19 | 3.75 | 3.89 | 3.89 | -4.42% | 53,066 |
| Oct 14, 2026 | 4.06 | 4.10 | 3.90 | 4.07 | 4.07 | 1.24% | 28,809 |
| Oct 13, 2026 | 3.99 | 4.27 | 3.90 | 4.02 | 4.02 | 1.26% | 34,201 |
| Oct 12, 2026 | 3.87 | 3.99 | 3.82 | 3.97 | 3.97 | 2.58% | 30,454 |
| Oct 9, 2026 | 3.90 | 3.99 | 3.80 | 3.87 | 3.87 | -0.51% | 16,334 |
| Oct 8, 2026 | 3.93 | 4.03 | 3.72 | 3.89 | 3.89 | -1.27% | 57,864 |
| Oct 7, 2026 | 3.90 | 4.03 | 3.56 | 3.94 | 3.94 | 0.25% | 122,281 |
| Oct 6, 2026 | 3.91 | 4.07 | 3.91 | 3.93 | 3.93 | - | 16,483 |
| Oct 5, 2026 | 4.04 | 4.08 | 3.91 | 3.93 | 3.93 | -2.24% | 21,458 |
| Oct 1, 2026 | 3.92 | 4.08 | 3.92 | 4.02 | 4.02 | 1.01% | 10,656 |
| Sep 30, 2026 | 3.91 | 4.10 | 3.91 | 3.98 | 3.98 | 0.25% | 17,934 |
| Sep 29, 2026 | 3.91 | 4.09 | 3.90 | 3.97 | 3.97 | 0.25% | 59,326 |
| Sep 28, 2026 | 4.12 | 4.27 | 3.85 | 3.96 | 3.96 | -4.12% | 70,411 |
| Sep 25, 2026 | 4.29 | 4.46 | 3.86 | 4.13 | 4.13 | -2.36% | 85,524 |
| Sep 24, 2026 | 4.12 | 4.39 | 4.10 | 4.23 | 4.23 | 1.93% | 23,807 |
| 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 |