Dhoot Transmission Limited (NSE:DHOOTTRANS)
India · Delayed Price · Currency is INR 1,446.00
-42.80 (-2.87%)
Oct 1, 2026, 3:29 PM IST
Dhoot Transmission Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,494.00 | 1,499.90 | 1,405.20 | 1,443.40 | 1,443.40 | -3.05% | 1,004,650 |
| Sep 30, 2026 | 1,505.00 | 1,518.90 | 1,480.00 | 1,488.80 | 1,488.80 | -1.05% | 580,685 |
| Sep 29, 2026 | 1,508.90 | 1,524.90 | 1,477.70 | 1,504.60 | 1,504.60 | 0.03% | 617,575 |
| Sep 28, 2026 | 1,569.00 | 1,578.00 | 1,494.00 | 1,504.20 | 1,504.20 | -3.61% | 711,572 |
| Sep 25, 2026 | 1,606.00 | 1,614.00 | 1,551.40 | 1,560.50 | 1,560.50 | -1.71% | 548,949 |
| Sep 24, 2026 | 1,608.00 | 1,629.60 | 1,553.00 | 1,587.60 | 1,587.60 | -1.72% | 1,317,047 |
| Sep 23, 2026 | 1,674.00 | 1,685.00 | 1,602.10 | 1,615.40 | 1,615.40 | -2.29% | 1,167,338 |
| Sep 22, 2026 | 1,590.00 | 1,679.00 | 1,529.50 | 1,653.20 | 1,653.20 | 4.48% | 2,848,268 |
| Sep 21, 2026 | 1,595.10 | 1,666.60 | 1,560.10 | 1,582.30 | 1,582.30 | -0.53% | 1,741,468 |
| Sep 18, 2026 | 1,575.00 | 1,603.80 | 1,558.00 | 1,590.70 | 1,590.70 | 0.69% | 1,187,578 |
| Sep 17, 2026 | 1,575.10 | 1,633.30 | 1,517.00 | 1,579.80 | 1,579.80 | -0.70% | 3,305,916 |
| Sep 16, 2026 | 1,525.00 | 1,614.40 | 1,400.40 | 1,590.90 | 1,590.90 | 2.25% | 6,172,314 |
| Sep 15, 2026 | 1,735.30 | 1,735.30 | 1,555.90 | 1,555.90 | 1,555.90 | -10.00% | 1,966,272 |
| Sep 11, 2026 | 1,552.00 | 1,728.70 | 1,531.50 | 1,728.70 | 1,728.70 | 10.00% | 5,862,704 |
| Sep 10, 2026 | 1,607.00 | 1,609.50 | 1,550.90 | 1,571.60 | 1,571.60 | -1.56% | 1,411,231 |
| Sep 9, 2026 | 1,609.90 | 1,610.00 | 1,565.10 | 1,596.50 | 1,596.50 | -0.07% | 1,174,598 |
| Sep 8, 2026 | 1,551.70 | 1,608.50 | 1,537.00 | 1,597.60 | 1,597.60 | 2.96% | 2,321,905 |
| Sep 7, 2026 | 1,580.00 | 1,584.00 | 1,526.10 | 1,551.70 | 1,551.70 | -3.96% | 1,799,977 |
| Sep 4, 2026 | 1,615.00 | 1,665.00 | 1,570.10 | 1,615.70 | 1,615.70 | 2.03% | 6,047,122 |
| Sep 3, 2026 | 1,525.00 | 1,614.20 | 1,513.20 | 1,583.50 | 1,583.50 | 4.03% | 3,630,631 |
| Sep 2, 2026 | 1,433.10 | 1,595.00 | 1,424.00 | 1,522.10 | 1,522.10 | 4.97% | 4,833,587 |
| Sep 1, 2026 | 1,490.20 | 1,510.00 | 1,402.80 | 1,450.10 | 1,450.10 | -1.66% | 1,671,879 |
| Aug 31, 2026 | 1,459.95 | 1,511.75 | 1,437.40 | 1,474.60 | 1,474.60 | 1.35% | 3,124,844 |
| Aug 28, 2026 | 1,509.00 | 1,510.90 | 1,431.25 | 1,454.90 | 1,454.90 | -3.00% | 2,198,048 |
| Aug 27, 2026 | 1,577.05 | 1,584.85 | 1,473.00 | 1,499.85 | 1,499.85 | -4.80% | 3,496,927 |
| Aug 26, 2026 | 1,526.05 | 1,665.20 | 1,512.20 | 1,575.55 | 1,575.55 | 3.54% | 8,209,205 |
| Aug 25, 2026 | 1,443.40 | 1,541.10 | 1,410.10 | 1,521.75 | 1,521.75 | 5.43% | 5,545,253 |
| Aug 24, 2026 | 1,460.00 | 1,477.70 | 1,416.60 | 1,443.40 | 1,443.40 | -2.40% | 3,024,138 |
| Aug 21, 2026 | 1,440.00 | 1,523.00 | 1,429.10 | 1,478.95 | 1,478.95 | 0.70% | 11,688,140 |
| Aug 20, 2026 | 1,400.00 | 1,495.00 | 1,355.00 | 1,468.65 | 1,468.65 | 4.60% | 14,246,563 |
| Aug 19, 2026 | 1,297.70 | 1,436.30 | 1,272.00 | 1,404.05 | 1,404.05 | 7.53% | 16,993,686 |
| Aug 18, 2026 | 1,170.00 | 1,305.75 | 1,165.00 | 1,305.75 | 1,305.75 | 10.00% | 9,337,722 |
| Aug 17, 2026 | 1,200.00 | 1,205.00 | 1,131.00 | 1,187.05 | 1,187.05 | 36.29% | 30,420,204 |
| Aug 14, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - | - |