D & H India Limited (BOM:517514)
India
· Delayed Price · Currency is INR 289.20
+5.35 (1.88%)
At close: Apr 28, 2026
D & H India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 290.00 | 295.00 | 281.40 | 288.95 | 288.95 | -0.09% | 4,463 |
| Apr 28, 2026 | 289.00 | 290.00 | 275.00 | 289.20 | 289.20 | 1.88% | 3,222 |
| Apr 27, 2026 | 282.00 | 288.00 | 282.00 | 283.85 | 283.85 | -1.06% | 6,799 |
| Apr 24, 2026 | 304.80 | 304.80 | 284.10 | 286.90 | 286.90 | -3.63% | 7,198 |
| Apr 23, 2026 | 291.00 | 299.00 | 291.00 | 297.70 | 297.70 | 2.18% | 9,621 |
| Apr 22, 2026 | 288.00 | 294.00 | 281.00 | 291.35 | 291.35 | 4.00% | 20,604 |
| Apr 21, 2026 | 266.25 | 282.25 | 266.25 | 280.15 | 280.15 | 4.16% | 25,284 |
| Apr 20, 2026 | 255.00 | 272.00 | 255.00 | 268.95 | 268.95 | 1.95% | 17,179 |
| Apr 17, 2026 | 250.25 | 264.05 | 250.00 | 263.80 | 263.80 | 4.87% | 14,819 |
| Apr 16, 2026 | 252.00 | 257.35 | 247.20 | 251.55 | 251.55 | -0.44% | 14,097 |
| Apr 15, 2026 | 255.10 | 258.00 | 252.00 | 252.65 | 252.65 | -1.15% | 8,102 |
| Apr 13, 2026 | 252.05 | 261.80 | 252.05 | 255.60 | 255.60 | -3.09% | 14,125 |
| Apr 10, 2026 | 274.95 | 274.95 | 261.50 | 263.75 | 263.75 | -4.13% | 18,786 |
| Apr 9, 2026 | 288.85 | 288.85 | 271.15 | 275.10 | 275.10 | -2.72% | 16,301 |
| Apr 8, 2026 | 292.50 | 292.50 | 281.50 | 282.80 | 282.80 | -0.37% | 27,538 |
| Apr 7, 2026 | 276.00 | 288.50 | 272.00 | 283.85 | 283.85 | 3.27% | 31,542 |
| Apr 6, 2026 | 283.70 | 283.70 | 270.00 | 274.85 | 274.85 | -1.87% | 19,392 |
| Apr 2, 2026 | 287.95 | 288.00 | 274.20 | 280.10 | 280.10 | -2.95% | 22,458 |
| Apr 1, 2026 | 279.20 | 300.00 | 279.20 | 288.60 | 288.60 | -1.79% | 62,774 |
| Mar 30, 2026 | 295.95 | 299.75 | 262.20 | 293.85 | 293.85 | 1.42% | 98,773 |
| Mar 27, 2026 | 279.80 | 291.70 | 278.55 | 289.75 | 289.75 | 7.08% | 132,687 |
| Mar 25, 2026 | 249.65 | 271.85 | 249.65 | 270.60 | 270.60 | 8.39% | 41,143 |
| Mar 24, 2026 | 238.10 | 250.00 | 234.05 | 249.65 | 249.65 | 6.85% | 49,823 |
| Mar 23, 2026 | 222.75 | 238.00 | 215.50 | 233.65 | 233.65 | 5.01% | 38,681 |
| Mar 20, 2026 | 238.10 | 245.50 | 216.40 | 222.50 | 222.50 | -5.62% | 60,164 |
| Mar 19, 2026 | 241.35 | 253.75 | 232.40 | 235.75 | 235.75 | -0.59% | 102,573 |
| Mar 18, 2026 | 234.00 | 237.15 | 225.30 | 237.15 | 237.15 | 10.00% | 150,103 |
| Mar 17, 2026 | 178.50 | 215.60 | 178.50 | 215.60 | 215.60 | 19.98% | 149,318 |
| Mar 16, 2026 | 178.90 | 180.00 | 176.00 | 179.70 | 179.70 | 3.01% | 25,006 |
| Mar 13, 2026 | 173.00 | 180.00 | 169.90 | 174.45 | 174.45 | 3.87% | 34,141 |
| Mar 12, 2026 | 148.85 | 169.60 | 148.85 | 167.95 | 167.95 | 12.76% | 33,998 |
| Mar 11, 2026 | 149.50 | 151.25 | 148.40 | 148.95 | 148.95 | -0.17% | 24,767 |
| Mar 10, 2026 | 146.10 | 150.90 | 145.55 | 149.20 | 149.20 | 1.98% | 4,456 |
| Mar 9, 2026 | 151.90 | 151.90 | 144.40 | 146.30 | 146.30 | -2.14% | 4,329 |
| Mar 6, 2026 | 146.00 | 150.70 | 143.00 | 149.50 | 149.50 | 2.26% | 17,762 |
| Mar 5, 2026 | 140.05 | 147.90 | 140.05 | 146.20 | 146.20 | 3.07% | 20,429 |
| Mar 4, 2026 | 140.10 | 142.90 | 136.30 | 141.85 | 141.85 | -0.46% | 13,588 |
| Mar 2, 2026 | 133.00 | 144.45 | 133.00 | 142.50 | 142.50 | 1.14% | 21,726 |
| Feb 27, 2026 | 141.95 | 142.00 | 140.00 | 140.90 | 140.90 | -0.25% | 908 |
| Feb 26, 2026 | 140.00 | 142.50 | 139.70 | 141.25 | 141.25 | 2.02% | 5,975 |
| Feb 25, 2026 | 137.00 | 142.50 | 135.10 | 138.45 | 138.45 | 1.47% | 6,663 |
| Feb 24, 2026 | 134.90 | 137.50 | 134.90 | 136.45 | 136.45 | 0.26% | 5,166 |
| Feb 23, 2026 | 137.00 | 138.90 | 133.45 | 136.10 | 136.10 | -1.80% | 23,915 |
| Feb 20, 2026 | 146.90 | 147.85 | 138.00 | 138.60 | 138.60 | -4.12% | 20,317 |
| Feb 19, 2026 | 144.20 | 144.90 | 140.05 | 144.55 | 144.55 | 1.90% | 2,737 |
| Feb 18, 2026 | 147.90 | 147.90 | 140.10 | 141.85 | 141.85 | -0.35% | 6,892 |
| Feb 17, 2026 | 143.50 | 148.00 | 140.00 | 142.35 | 142.35 | -1.39% | 18,403 |
| Feb 16, 2026 | 146.00 | 149.00 | 142.75 | 144.35 | 144.35 | -1.77% | 9,396 |
| Feb 13, 2026 | 152.00 | 152.50 | 145.15 | 146.95 | 146.95 | -3.48% | 3,543 |
| Feb 12, 2026 | 152.00 | 153.50 | 147.10 | 152.25 | 152.25 | 2.59% | 8,455 |
| Feb 11, 2026 | 159.75 | 160.50 | 148.00 | 148.40 | 148.40 | -5.87% | 10,282 |
| Feb 10, 2026 | 155.95 | 161.00 | 152.10 | 157.65 | 157.65 | 3.17% | 12,315 |
| Feb 9, 2026 | 143.50 | 154.00 | 139.10 | 152.80 | 152.80 | 12.39% | 15,997 |
| Feb 6, 2026 | 145.00 | 147.95 | 134.10 | 135.95 | 135.95 | -6.14% | 17,115 |
| Feb 5, 2026 | 150.25 | 151.45 | 143.00 | 144.85 | 144.85 | -3.66% | 6,957 |
| Feb 4, 2026 | 151.30 | 153.95 | 149.70 | 150.35 | 150.35 | -2.37% | 5,458 |
| Feb 3, 2026 | 160.00 | 172.40 | 152.00 | 154.00 | 154.00 | -5.98% | 10,954 |
| Feb 2, 2026 | 143.10 | 170.00 | 143.10 | 163.80 | 163.80 | 10.56% | 15,581 |
| Feb 1, 2026 | 156.00 | 156.00 | 148.00 | 148.15 | 148.15 | -6.62% | 4,997 |
| Jan 30, 2026 | 165.10 | 165.10 | 156.30 | 158.65 | 158.65 | -14.41% | 12,540 |
| Jan 29, 2026 | 170.00 | 189.95 | 166.35 | 185.35 | 172.28 | 11.42% | 55,753 |
| Jan 28, 2026 | 155.00 | 169.00 | 152.40 | 166.35 | 154.62 | 12.97% | 15,654 |
| Jan 27, 2026 | 150.00 | 153.00 | 142.00 | 147.25 | 136.87 | 1.13% | 7,767 |
| Jan 23, 2026 | 149.20 | 151.00 | 145.25 | 145.60 | 135.33 | -2.08% | 1,674 |
| Jan 22, 2026 | 145.40 | 149.20 | 145.40 | 148.70 | 138.21 | 3.37% | 1,440 |
| Jan 21, 2026 | 142.00 | 148.50 | 137.05 | 143.85 | 133.71 | -1.44% | 7,393 |
| Jan 20, 2026 | 148.10 | 150.40 | 145.00 | 145.95 | 135.66 | -1.75% | 2,523 |
| Jan 19, 2026 | 141.90 | 154.00 | 141.90 | 148.55 | 138.07 | -0.64% | 2,721 |
| Jan 16, 2026 | 145.00 | 149.50 | 145.00 | 149.50 | 138.96 | 3.53% | 612 |
| Jan 14, 2026 | 150.20 | 150.20 | 144.10 | 144.40 | 134.22 | -4.02% | 4,279 |
| Jan 13, 2026 | 152.25 | 157.00 | 148.00 | 150.45 | 139.84 | -1.05% | 5,072 |
| Jan 12, 2026 | 155.10 | 157.90 | 152.00 | 152.05 | 141.33 | -3.70% | 9,022 |
| Jan 9, 2026 | 161.90 | 161.90 | 154.00 | 157.90 | 146.76 | -2.47% | 4,509 |
| Jan 8, 2026 | 161.00 | 167.80 | 158.20 | 161.90 | 150.48 | 0.53% | 5,690 |
| Jan 7, 2026 | 160.25 | 164.00 | 157.00 | 161.05 | 149.69 | -0.25% | 1,417 |
| Jan 6, 2026 | 157.60 | 163.95 | 157.60 | 161.45 | 150.06 | 0.16% | 3,722 |
| Jan 5, 2026 | 167.95 | 167.95 | 159.05 | 161.20 | 149.83 | -2.10% | 2,138 |
| Jan 2, 2026 | 165.75 | 167.60 | 162.15 | 164.65 | 153.04 | -0.66% | 5,349 |
| Jan 1, 2026 | 166.50 | 166.50 | 160.50 | 165.75 | 154.06 | 1.62% | 3,349 |
| Dec 31, 2025 | 168.85 | 168.85 | 161.65 | 163.10 | 151.60 | -1.92% | 3,007 |
| Dec 30, 2025 | 168.90 | 168.90 | 161.80 | 166.30 | 154.57 | 0.73% | 2,715 |
| Dec 29, 2025 | 166.00 | 169.80 | 164.00 | 165.10 | 153.46 | 1.44% | 14,563 |
| Dec 26, 2025 | 162.95 | 164.00 | 158.20 | 162.75 | 151.27 | 3.40% | 4,729 |
| Dec 24, 2025 | 151.50 | 158.55 | 151.50 | 157.40 | 146.30 | 2.51% | 5,582 |
| Dec 23, 2025 | 169.90 | 169.90 | 152.30 | 153.55 | 142.72 | -8.05% | 12,849 |
| Dec 22, 2025 | 149.00 | 174.25 | 148.50 | 167.00 | 155.22 | 13.57% | 32,613 |
| Dec 19, 2025 | 141.90 | 151.75 | 141.85 | 147.05 | 136.68 | 5.68% | 24,026 |
| Dec 18, 2025 | 123.65 | 143.00 | 123.65 | 139.15 | 129.34 | 12.35% | 17,158 |
| Dec 17, 2025 | 133.95 | 133.95 | 121.50 | 123.85 | 115.12 | -3.92% | 8,539 |
| Dec 16, 2025 | 132.60 | 136.00 | 128.25 | 128.90 | 119.81 | -2.75% | 3,705 |
| Dec 15, 2025 | 134.85 | 137.95 | 132.00 | 132.55 | 123.20 | 0.34% | 2,982 |
| Dec 12, 2025 | 132.80 | 135.00 | 131.50 | 132.10 | 122.78 | -0.90% | 4,333 |
| Dec 11, 2025 | 136.30 | 140.00 | 132.50 | 133.30 | 123.90 | -4.00% | 6,005 |
| Dec 10, 2025 | 138.10 | 140.95 | 137.50 | 138.85 | 129.06 | 0.58% | 666 |
| Dec 9, 2025 | 135.35 | 141.80 | 135.35 | 138.05 | 128.31 | -0.65% | 704 |
| Dec 8, 2025 | 142.00 | 142.00 | 137.90 | 138.95 | 129.15 | -2.11% | 1,259 |
| Dec 5, 2025 | 140.10 | 143.20 | 138.60 | 141.95 | 131.94 | 2.01% | 551 |
| Dec 4, 2025 | 138.15 | 141.00 | 138.00 | 139.15 | 129.34 | -1.42% | 553 |
| Dec 3, 2025 | 137.10 | 141.50 | 137.10 | 141.15 | 131.20 | 2.54% | 612 |
| Dec 2, 2025 | 136.45 | 143.60 | 136.45 | 137.65 | 127.94 | 1.40% | 1,965 |