NSE:DHTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	24.75	24.75	23.55	23.55	23.55	-4.85%	28,000
Oct 5, 2026	23.70	24.75	23.70	24.75	24.75	4.21%	38,400
Oct 1, 2026	24.90	24.95	23.75	23.75	23.75	-4.81%	48,800
Sep 30, 2026	25.75	26.00	24.95	24.95	24.95	-4.95%	81,600
Sep 29, 2026	25.75	26.25	25.75	26.25	26.25	1.94%	30,400
Sep 28, 2026	25.00	26.20	25.00	25.75	25.75	0.39%	22,400
Sep 25, 2026	26.90	27.75	25.65	25.65	25.65	-5.00%	19,200
Sep 23, 2026	26.15	27.00	26.15	27.00	27.00	-1.82%	41,600
Sep 22, 2026	27.50	27.50	27.50	27.50	27.50	-4.84%	25,600
Sep 21, 2026	26.75	29.30	26.60	28.90	28.90	3.40%	180,000
Sep 18, 2026	28.00	28.00	27.95	27.95	27.95	-4.93%	12,800
Sep 16, 2026	29.40	29.40	29.40	29.40	29.40	-4.85%	800
Sep 15, 2026	30.95	30.95	30.90	30.90	30.90	-4.92%	1,600
Sep 11, 2026	32.55	32.55	32.50	32.50	32.50	-4.97%	11,200
Sep 7, 2026	34.20	34.20	34.20	34.20	34.20	4.91%	2,400
Sep 1, 2026	30.85	32.60	30.85	32.60	32.60	0.46%	5,600
Aug 28, 2026	32.40	32.45	32.40	32.45	32.45	3.51%	1,600
Aug 27, 2026	31.35	31.35	31.35	31.35	31.35	-5.00%	3,200
Aug 25, 2026	29.95	33.00	29.90	33.00	33.00	4.93%	6,400
Aug 21, 2026	31.45	31.45	31.45	31.45	31.45	-4.98%	2,400
Aug 20, 2026	33.10	33.10	33.10	33.10	33.10	4.91%	800
Aug 17, 2026	32.10	32.10	31.55	31.55	31.55	-4.83%	3,200
Aug 14, 2026	32.50	33.15	32.50	33.15	33.15	4.91%	83,200
Aug 13, 2026	31.60	32.50	31.60	31.60	31.60	-4.96%	36,800
Aug 11, 2026	33.25	33.25	33.25	33.25	33.25	-5.00%	3,200
Aug 10, 2026	34.50	35.00	34.50	35.00	35.00	3.40%	1,600
Aug 7, 2026	30.65	33.85	30.65	33.85	33.85	4.96%	7,200
Aug 6, 2026	32.25	32.25	32.25	32.25	32.25	-	1,600
Aug 5, 2026	32.25	32.25	32.25	32.25	32.25	-4.87%	1,600
Aug 4, 2026	33.90	33.90	33.90	33.90	33.90	-4.91%	1,600
Jul 28, 2026	35.65	39.35	35.65	35.65	35.65	-4.93%	4,000
Jul 23, 2026	37.50	37.50	37.50	37.50	37.50	-	800
Jul 16, 2026	36.75	37.95	36.70	37.50	37.50	-2.85%	8,000
Jul 15, 2026	35.00	38.60	35.00	38.60	38.60	4.89%	2,400
Jul 10, 2026	36.80	36.80	36.80	36.80	36.80	-	800
Jul 9, 2026	36.25	38.05	36.25	36.80	36.80	1.52%	3,200
Jul 8, 2026	36.25	36.25	36.25	36.25	36.25	3.42%	800
Jul 6, 2026	35.05	35.05	35.05	35.05	35.05	-4.88%	1,600
Jul 3, 2026	36.85	36.85	36.85	36.85	36.85	-4.90%	1,600
Jul 2, 2026	39.00	39.00	38.75	38.75	38.75	-4.91%	2,400
Jul 1, 2026	42.50	42.50	39.00	40.75	40.75	0.62%	4,800
Jun 17, 2026	37.65	40.50	37.65	40.50	40.50	2.40%	4,000
Jun 16, 2026	39.55	39.55	39.55	39.55	39.55	-	800
Jun 15, 2026	39.55	39.55	39.55	39.55	39.55	-	4,800
Jun 12, 2026	39.55	39.55	39.55	39.55	39.55	-4.93%	3,200
Jun 11, 2026	41.60	41.70	41.60	41.60	41.60	-4.91%	7,200
Jun 9, 2026	43.75	43.75	43.75	43.75	43.75	-4.99%	800
Jun 8, 2026	46.05	46.05	46.05	46.05	46.05	-4.95%	800
May 29, 2026	48.45	48.45	48.45	48.45	48.45	-	1,600
May 27, 2026	48.45	48.45	48.45	48.45	48.45	-5.00%	3,200