Dhoot Industrial Finance Limited (BOM:526971)
India
· Delayed Price · Currency is INR 192.85
-2.80 (-1.43%)
At close: Mar 9, 2026
Dhoot Industrial Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 194.00 | 203.75 | 186.60 | 192.85 | 192.85 | -1.43% | 2,294 |
| Mar 6, 2026 | 204.95 | 204.95 | 195.60 | 195.65 | 195.65 | -0.43% | 320 |
| Mar 5, 2026 | 207.70 | 207.70 | 195.00 | 196.50 | 196.50 | 1.00% | 955 |
| Mar 4, 2026 | 182.35 | 200.00 | 182.35 | 194.55 | 194.55 | -2.75% | 1,090 |
| Mar 2, 2026 | 204.60 | 211.90 | 198.05 | 200.05 | 200.05 | -2.22% | 421 |
| Feb 27, 2026 | 207.50 | 212.70 | 200.00 | 204.60 | 204.60 | 1.14% | 635 |
| Feb 26, 2026 | 212.15 | 212.15 | 201.00 | 202.30 | 202.30 | -0.05% | 190 |
| Feb 25, 2026 | 212.40 | 212.40 | 201.55 | 202.40 | 202.40 | -0.17% | 515 |
| Feb 24, 2026 | 205.35 | 213.90 | 195.60 | 202.75 | 202.75 | -1.27% | 1,556 |
| Feb 23, 2026 | 205.50 | 214.20 | 203.00 | 205.35 | 205.35 | -4.24% | 1,526 |
| Feb 20, 2026 | 209.10 | 215.00 | 209.10 | 214.45 | 214.45 | 3.80% | 515 |
| Feb 19, 2026 | 222.00 | 222.00 | 203.00 | 206.60 | 206.60 | -2.75% | 4,510 |
| Feb 18, 2026 | 215.00 | 219.00 | 211.15 | 212.45 | 212.45 | -1.51% | 220 |
| Feb 17, 2026 | 215.00 | 227.00 | 206.65 | 215.70 | 215.70 | 2.49% | 2,047 |
| Feb 16, 2026 | 221.00 | 221.00 | 209.00 | 210.45 | 210.45 | -2.30% | 1,268 |
| Feb 13, 2026 | 221.80 | 221.80 | 213.75 | 215.40 | 215.40 | 1.08% | 413 |
| Feb 12, 2026 | 212.00 | 222.00 | 210.00 | 213.10 | 213.10 | -3.05% | 3,948 |
| Feb 11, 2026 | 222.00 | 222.00 | 206.05 | 219.80 | 219.80 | 2.47% | 2,874 |
| Feb 10, 2026 | 216.00 | 234.95 | 210.00 | 214.50 | 214.50 | -0.69% | 2,585 |
| Feb 9, 2026 | 216.70 | 216.70 | 208.00 | 216.00 | 216.00 | -0.35% | 1,359 |
| Feb 6, 2026 | 207.10 | 216.85 | 205.00 | 216.75 | 216.75 | 4.06% | 1,210 |
| Feb 5, 2026 | 217.95 | 217.95 | 207.10 | 208.30 | 208.30 | 0.58% | 963 |
| Feb 4, 2026 | 227.00 | 227.00 | 206.00 | 207.10 | 207.10 | -3.22% | 2,021 |
| Feb 3, 2026 | 215.05 | 237.95 | 211.00 | 214.00 | 214.00 | 1.23% | 1,476 |
| Feb 2, 2026 | 209.45 | 215.00 | 206.00 | 211.40 | 211.40 | 0.93% | 1,004 |
| Feb 1, 2026 | 225.00 | 225.00 | 208.05 | 209.45 | 209.45 | -2.13% | 1,210 |
| Jan 30, 2026 | 209.70 | 216.00 | 209.70 | 214.00 | 214.00 | 0.02% | 1,169 |
| Jan 29, 2026 | 211.45 | 215.95 | 211.00 | 213.95 | 213.95 | 1.18% | 1,542 |
| Jan 28, 2026 | 219.00 | 219.00 | 210.30 | 211.45 | 211.45 | 0.71% | 847 |
| Jan 27, 2026 | 205.05 | 215.95 | 205.05 | 209.95 | 209.95 | -4.68% | 3,639 |
| Jan 23, 2026 | 227.90 | 230.30 | 220.00 | 220.25 | 220.25 | -1.67% | 719 |
| Jan 22, 2026 | 223.05 | 224.00 | 222.00 | 224.00 | 224.00 | 0.43% | 747 |
| Jan 21, 2026 | 211.00 | 224.45 | 205.50 | 223.05 | 223.05 | 2.04% | 872 |
| Jan 20, 2026 | 221.20 | 223.00 | 215.50 | 218.60 | 218.60 | -4.16% | 1,256 |
| Jan 19, 2026 | 230.30 | 233.00 | 225.55 | 228.10 | 228.10 | 0.64% | 1,624 |
| Jan 16, 2026 | 223.00 | 235.00 | 222.55 | 226.65 | 226.65 | 1.84% | 1,375 |
| Jan 14, 2026 | 223.75 | 227.65 | 220.35 | 222.55 | 222.55 | -0.11% | 1,096 |
| Jan 13, 2026 | 233.95 | 237.50 | 222.00 | 222.80 | 222.80 | -0.07% | 1,581 |
| Jan 12, 2026 | 230.80 | 238.95 | 219.50 | 222.95 | 222.95 | -3.40% | 889 |
| Jan 9, 2026 | 237.10 | 245.00 | 215.10 | 230.80 | 230.80 | -1.79% | 1,616 |
| Jan 8, 2026 | 243.50 | 243.50 | 231.00 | 235.00 | 235.00 | 0.86% | 1,525 |
| Jan 7, 2026 | 242.00 | 242.00 | 232.55 | 233.00 | 233.00 | -0.13% | 5,062 |
| Jan 6, 2026 | 230.05 | 242.95 | 218.05 | 233.30 | 233.30 | 1.41% | 1,336 |
| Jan 5, 2026 | 225.00 | 233.95 | 225.00 | 230.05 | 230.05 | -1.69% | 550 |
| Jan 2, 2026 | 237.00 | 237.00 | 224.00 | 234.00 | 234.00 | 2.01% | 69 |
| Jan 1, 2026 | 234.20 | 234.20 | 226.15 | 229.40 | 229.40 | 1.87% | 239 |
| Dec 31, 2025 | 233.95 | 235.30 | 222.05 | 225.20 | 225.20 | 4.96% | 3,928 |
| Dec 30, 2025 | 217.80 | 224.80 | 212.05 | 214.55 | 214.55 | -1.49% | 838 |
| Dec 29, 2025 | 222.00 | 222.00 | 210.15 | 217.80 | 217.80 | -0.64% | 483 |
| Dec 26, 2025 | 243.80 | 243.80 | 216.50 | 219.20 | 219.20 | 1.20% | 383 |
| Dec 24, 2025 | 229.95 | 229.95 | 215.00 | 216.60 | 216.60 | -1.32% | 370 |
| Dec 23, 2025 | 211.10 | 227.90 | 211.10 | 219.50 | 219.50 | -2.77% | 327 |
| Dec 22, 2025 | 220.00 | 228.00 | 215.55 | 225.75 | 225.75 | 3.91% | 2,124 |
| Dec 19, 2025 | 220.00 | 226.75 | 213.30 | 217.25 | 217.25 | 2.43% | 383 |
| Dec 18, 2025 | 220.00 | 220.00 | 208.35 | 212.10 | 212.10 | -0.86% | 820 |
| Dec 17, 2025 | 220.95 | 227.20 | 210.15 | 213.95 | 213.95 | -1.63% | 690 |
| Dec 16, 2025 | 218.00 | 228.00 | 216.50 | 217.50 | 217.50 | -0.48% | 161 |
| Dec 15, 2025 | 228.95 | 228.95 | 218.00 | 218.55 | 218.55 | 1.13% | 143 |
| Dec 12, 2025 | 223.20 | 228.70 | 214.95 | 216.10 | 216.10 | -3.18% | 899 |
| Dec 11, 2025 | 221.00 | 228.65 | 221.00 | 223.20 | 223.20 | 0.38% | 160 |
| Dec 10, 2025 | 222.80 | 228.85 | 221.10 | 222.35 | 222.35 | -0.20% | 739 |
| Dec 9, 2025 | 221.55 | 229.35 | 216.00 | 222.80 | 222.80 | 0.56% | 960 |
| Dec 8, 2025 | 225.00 | 235.00 | 221.00 | 221.55 | 221.55 | -2.62% | 623 |
| Dec 5, 2025 | 232.15 | 232.15 | 222.50 | 227.50 | 227.50 | 2.45% | 230 |
| Dec 4, 2025 | 239.95 | 239.95 | 220.00 | 222.05 | 222.05 | -0.36% | 256 |
| Dec 3, 2025 | 215.55 | 227.95 | 215.55 | 222.85 | 222.85 | -1.18% | 307 |
| Dec 2, 2025 | 225.00 | 228.00 | 222.75 | 225.50 | 225.50 | -1.94% | 190 |
| Dec 1, 2025 | 222.10 | 231.50 | 221.40 | 229.95 | 229.95 | 3.49% | 1,141 |
| Nov 28, 2025 | 230.00 | 233.00 | 221.00 | 222.20 | 222.20 | 0.50% | 1,398 |
| Nov 27, 2025 | 221.10 | 229.00 | 218.10 | 221.10 | 221.10 | -1.84% | 1,503 |
| Nov 26, 2025 | 224.05 | 230.70 | 223.95 | 225.25 | 225.25 | 0.49% | 498 |
| Nov 25, 2025 | 225.00 | 225.00 | 223.45 | 224.15 | 224.15 | -0.64% | 2,776 |
| Nov 24, 2025 | 220.00 | 231.60 | 220.00 | 225.60 | 225.60 | 1.71% | 890 |
| Nov 21, 2025 | 235.60 | 235.60 | 216.00 | 221.80 | 221.80 | -1.88% | 2,243 |
| Nov 20, 2025 | 242.00 | 246.45 | 223.00 | 226.05 | 226.05 | -5.30% | 3,215 |
| Nov 19, 2025 | 242.00 | 247.55 | 236.00 | 238.70 | 238.70 | -1.06% | 1,281 |
| Nov 18, 2025 | 249.80 | 249.80 | 237.90 | 241.25 | 241.25 | -0.82% | 1,204 |
| Nov 17, 2025 | 241.10 | 250.00 | 241.10 | 243.25 | 243.25 | -0.31% | 477 |
| Nov 14, 2025 | 252.95 | 252.95 | 242.00 | 244.00 | 244.00 | -0.25% | 1,574 |
| Nov 13, 2025 | 242.00 | 251.50 | 241.65 | 244.60 | 244.60 | -0.53% | 1,174 |
| Nov 12, 2025 | 242.80 | 253.00 | 242.00 | 245.90 | 245.90 | -3.68% | 3,767 |
| Nov 11, 2025 | 261.00 | 261.00 | 255.00 | 255.30 | 255.30 | -2.18% | 493 |
| Nov 10, 2025 | 253.45 | 262.50 | 251.50 | 261.00 | 261.00 | 2.47% | 2,189 |
| Nov 7, 2025 | 263.25 | 263.25 | 253.75 | 254.70 | 254.70 | 0.57% | 466 |
| Nov 6, 2025 | 251.65 | 264.80 | 251.00 | 253.25 | 253.25 | 0.64% | 2,385 |
| Nov 4, 2025 | 255.00 | 256.50 | 251.00 | 251.65 | 251.65 | -1.02% | 711 |
| Nov 3, 2025 | 271.95 | 271.95 | 249.30 | 254.25 | 254.25 | -2.19% | 3,200 |
| Oct 31, 2025 | 255.65 | 266.95 | 255.65 | 259.95 | 259.95 | -0.04% | 2,502 |
| Oct 30, 2025 | 261.65 | 270.95 | 257.10 | 260.05 | 260.05 | -1.10% | 3,278 |
| Oct 29, 2025 | 274.75 | 274.75 | 262.05 | 262.95 | 262.95 | -2.29% | 5,909 |
| Oct 28, 2025 | 256.55 | 274.00 | 253.30 | 269.10 | 269.10 | 3.92% | 5,480 |
| Oct 27, 2025 | 255.75 | 261.75 | 251.05 | 258.95 | 258.95 | 1.57% | 1,759 |
| Oct 24, 2025 | 258.95 | 258.95 | 251.00 | 254.95 | 254.95 | 0.73% | 976 |
| Oct 23, 2025 | 254.00 | 258.95 | 250.85 | 253.10 | 253.10 | -1.34% | 673 |
| Oct 21, 2025 | 258.95 | 258.95 | 247.30 | 256.55 | 256.55 | 3.74% | 941 |
| Oct 20, 2025 | 260.00 | 262.00 | 244.80 | 247.30 | 247.30 | -2.60% | 5,549 |
| Oct 17, 2025 | 253.75 | 259.00 | 250.05 | 253.90 | 253.90 | 0.44% | 2,525 |
| Oct 16, 2025 | 261.00 | 261.00 | 247.05 | 252.80 | 252.80 | 1.10% | 1,032 |
| Oct 15, 2025 | 256.85 | 259.00 | 245.10 | 250.05 | 250.05 | -2.65% | 1,323 |
| Oct 14, 2025 | 260.00 | 260.00 | 248.00 | 256.85 | 256.85 | 2.03% | 3,771 |