Dhoot Transmission Limited (NSE:DHOOTTRANS)
India · Delayed Price · Currency is INR 1,649.40
+22.60 (1.39%)
Nov 13, 2026, 3:29 PM IST
Dhoot Transmission Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,626.80 | 1,668.70 | 1,608.10 | 1,649.40 | 1,649.40 | 1.39% | 477,674 |
| Nov 12, 2026 | 1,598.00 | 1,706.50 | 1,590.60 | 1,626.80 | 1,626.80 | 3.02% | 867,929 |
| Nov 11, 2026 | 1,638.00 | 1,648.00 | 1,540.40 | 1,579.10 | 1,579.10 | -3.18% | 2,116,928 |
| Nov 9, 2026 | 1,601.00 | 1,643.80 | 1,563.10 | 1,631.00 | 1,631.00 | 1.33% | 283,396 |
| Nov 8, 2026 | 1,600.00 | 1,635.00 | 1,580.10 | 1,609.60 | 1,609.60 | 0.50% | 91,820 |
| Nov 6, 2026 | 1,617.00 | 1,617.00 | 1,567.40 | 1,601.60 | 1,601.60 | -0.42% | 416,293 |
| Nov 5, 2026 | 1,664.00 | 1,708.90 | 1,595.00 | 1,608.30 | 1,608.30 | -1.77% | 836,031 |
| Nov 4, 2026 | 1,529.40 | 1,637.20 | 1,495.80 | 1,637.20 | 1,637.20 | 10.00% | 1,804,614 |
| Nov 3, 2026 | 1,544.30 | 1,557.70 | 1,434.80 | 1,488.40 | 1,488.40 | -2.27% | 871,131 |
| Nov 2, 2026 | 1,545.40 | 1,558.90 | 1,517.00 | 1,523.00 | 1,523.00 | -1.45% | 236,704 |
| Oct 30, 2026 | 1,559.00 | 1,573.40 | 1,525.70 | 1,545.40 | 1,545.40 | -0.08% | 594,222 |
| Oct 29, 2026 | 1,530.00 | 1,558.90 | 1,515.00 | 1,546.60 | 1,546.60 | 1.05% | 426,963 |
| Oct 28, 2026 | 1,469.80 | 1,538.40 | 1,455.60 | 1,530.60 | 1,530.60 | 4.14% | 510,948 |
| Oct 27, 2026 | 1,437.90 | 1,485.00 | 1,422.90 | 1,469.80 | 1,469.80 | 4.12% | 742,636 |
| Oct 26, 2026 | 1,378.00 | 1,453.00 | 1,346.80 | 1,411.70 | 1,411.70 | 4.40% | 677,777 |
| Oct 23, 2026 | 1,401.00 | 1,410.00 | 1,325.90 | 1,352.20 | 1,352.20 | -3.51% | 653,671 |
| Oct 22, 2026 | 1,434.30 | 1,437.80 | 1,390.20 | 1,401.40 | 1,401.40 | -1.99% | 565,575 |
| Oct 21, 2026 | 1,500.00 | 1,503.50 | 1,421.20 | 1,429.90 | 1,429.90 | -3.96% | 399,167 |
| Oct 19, 2026 | 1,558.40 | 1,567.00 | 1,481.10 | 1,488.90 | 1,488.90 | -4.05% | 456,087 |
| Oct 16, 2026 | 1,471.00 | 1,564.50 | 1,456.20 | 1,551.80 | 1,551.80 | 5.55% | 1,680,883 |
| Oct 15, 2026 | 1,516.00 | 1,524.00 | 1,444.10 | 1,470.20 | 1,470.20 | -0.10% | 1,033,697 |
| Oct 14, 2026 | 1,500.00 | 1,526.00 | 1,462.30 | 1,471.70 | 1,471.70 | -1.08% | 461,755 |
| Oct 13, 2026 | 1,506.10 | 1,510.00 | 1,465.00 | 1,487.70 | 1,487.70 | -0.69% | 335,564 |
| Oct 12, 2026 | 1,459.00 | 1,514.90 | 1,448.20 | 1,498.10 | 1,498.10 | 3.51% | 788,476 |
| Oct 9, 2026 | 1,440.00 | 1,489.20 | 1,408.70 | 1,447.30 | 1,447.30 | 0.48% | 765,002 |
| Oct 8, 2026 | 1,469.00 | 1,507.70 | 1,427.20 | 1,440.40 | 1,440.40 | -1.59% | 1,187,219 |
| Oct 7, 2026 | 1,476.00 | 1,477.00 | 1,431.60 | 1,463.70 | 1,463.70 | -0.71% | 902,562 |
| Oct 6, 2026 | 1,540.00 | 1,542.30 | 1,460.10 | 1,474.10 | 1,474.10 | -3.13% | 1,176,554 |
| Oct 5, 2026 | 1,464.00 | 1,531.90 | 1,452.00 | 1,521.80 | 1,521.80 | 5.43% | 2,028,908 |
| 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 |