Dhatre Udyog Limited (BOM:540080)
India
· Delayed Price · Currency is INR 5.02
-0.10 (-1.95%)
At close: Apr 28, 2026
Dhatre Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.25 | 5.25 | 4.91 | 5.12 | 5.12 | 1.99% | 17,311 |
| Apr 28, 2026 | 5.12 | 5.25 | 4.91 | 5.02 | 5.02 | -1.95% | 32,786 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.95 | 5.12 | 5.12 | 2.20% | 27,390 |
| Apr 24, 2026 | 5.00 | 5.18 | 4.98 | 5.01 | 5.01 | -0.79% | 38,135 |
| Apr 23, 2026 | 5.06 | 5.15 | 4.98 | 5.05 | 5.05 | -0.79% | 22,697 |
| Apr 22, 2026 | 5.03 | 5.19 | 4.92 | 5.09 | 5.09 | 1.60% | 26,901 |
| Apr 21, 2026 | 5.30 | 5.30 | 4.95 | 5.01 | 5.01 | -0.99% | 67,927 |
| Apr 20, 2026 | 5.46 | 5.46 | 5.01 | 5.06 | 5.06 | -3.80% | 62,738 |
| Apr 17, 2026 | 5.27 | 5.35 | 5.10 | 5.26 | 5.26 | 0.38% | 63,523 |
| Apr 16, 2026 | 5.35 | 5.45 | 5.11 | 5.24 | 5.24 | -1.13% | 60,227 |
| Apr 15, 2026 | 5.06 | 5.38 | 5.06 | 5.30 | 5.30 | 4.54% | 56,302 |
| Apr 13, 2026 | 5.20 | 5.26 | 5.00 | 5.07 | 5.07 | -4.70% | 85,218 |
| Apr 10, 2026 | 5.60 | 5.61 | 5.24 | 5.32 | 5.32 | -4.49% | 110,412 |
| Apr 9, 2026 | 5.98 | 6.00 | 5.36 | 5.57 | 5.57 | -1.94% | 257,267 |
| Apr 8, 2026 | 5.31 | 5.70 | 5.31 | 5.68 | 5.68 | 9.44% | 271,418 |
| Apr 7, 2026 | 4.43 | 5.25 | 4.43 | 5.19 | 5.19 | 18.22% | 267,714 |
| Apr 6, 2026 | 4.00 | 4.55 | 3.92 | 4.39 | 4.39 | 13.14% | 147,330 |
| Apr 2, 2026 | 3.54 | 3.94 | 3.50 | 3.88 | 3.88 | 12.46% | 145,103 |
| Apr 1, 2026 | 3.24 | 3.48 | 3.20 | 3.45 | 3.45 | 9.87% | 73,842 |
| Mar 30, 2026 | 3.11 | 3.48 | 3.11 | 3.14 | 3.14 | -6.82% | 121,514 |
| Mar 27, 2026 | 3.60 | 3.68 | 3.31 | 3.37 | 3.37 | -6.39% | 130,656 |
| Mar 25, 2026 | 3.57 | 3.70 | 3.57 | 3.60 | 3.60 | 0.84% | 105,762 |
| Mar 24, 2026 | 3.51 | 3.67 | 3.23 | 3.57 | 3.57 | 1.71% | 128,488 |
| Mar 23, 2026 | 3.73 | 3.73 | 3.30 | 3.51 | 3.51 | -4.10% | 234,100 |
| Mar 20, 2026 | 3.68 | 3.85 | 3.52 | 3.66 | 3.66 | -4.69% | 77,061 |
| Mar 19, 2026 | 3.61 | 3.98 | 3.61 | 3.84 | 3.84 | -1.79% | 71,052 |
| Mar 18, 2026 | 3.90 | 4.10 | 3.56 | 3.91 | 3.91 | -1.26% | 153,974 |
| Mar 17, 2026 | 3.98 | 4.04 | 3.89 | 3.96 | 3.96 | -2.46% | 136,140 |
| Mar 16, 2026 | 4.10 | 4.21 | 3.92 | 4.06 | 4.06 | -4.92% | 136,313 |
| Mar 13, 2026 | 4.37 | 4.37 | 4.26 | 4.27 | 4.27 | -1.61% | 22,781 |
| Mar 12, 2026 | 4.50 | 4.73 | 4.15 | 4.34 | 4.34 | -3.56% | 70,105 |
| Mar 11, 2026 | 4.44 | 4.84 | 4.42 | 4.50 | 4.50 | 2.74% | 40,562 |
| Mar 10, 2026 | 4.54 | 4.64 | 4.05 | 4.38 | 4.38 | -3.10% | 108,629 |
| Mar 9, 2026 | 4.52 | 5.54 | 4.24 | 4.52 | 4.52 | -2.16% | 105,503 |
| Mar 6, 2026 | 4.72 | 4.72 | 4.50 | 4.62 | 4.62 | 3.59% | 65,108 |
| Mar 5, 2026 | 4.18 | 4.90 | 4.05 | 4.46 | 4.46 | 7.73% | 117,164 |
| Mar 4, 2026 | 4.34 | 4.50 | 4.05 | 4.14 | 4.14 | -3.72% | 97,928 |
| Mar 2, 2026 | 4.68 | 4.68 | 4.25 | 4.30 | 4.30 | -5.29% | 113,960 |
| Feb 27, 2026 | 4.50 | 4.56 | 4.48 | 4.54 | 4.54 | - | 30,809 |
| Feb 26, 2026 | 4.56 | 4.60 | 4.45 | 4.54 | 4.54 | -0.44% | 32,209 |
| Feb 25, 2026 | 4.52 | 4.70 | 4.32 | 4.56 | 4.56 | -0.87% | 63,792 |
| Feb 24, 2026 | 4.78 | 4.78 | 4.51 | 4.60 | 4.60 | -0.43% | 33,912 |
| Feb 23, 2026 | 4.56 | 4.78 | 4.56 | 4.62 | 4.62 | -1.70% | 43,486 |
| Feb 20, 2026 | 4.80 | 4.83 | 4.52 | 4.70 | 4.70 | -3.29% | 53,644 |
| Feb 19, 2026 | 4.99 | 4.99 | 4.75 | 4.86 | 4.86 | -1.22% | 36,519 |
| Feb 18, 2026 | 4.73 | 4.95 | 4.73 | 4.92 | 4.92 | 2.93% | 86,885 |
| Feb 17, 2026 | 4.60 | 4.90 | 4.50 | 4.78 | 4.78 | -1.04% | 66,377 |
| Feb 16, 2026 | 5.03 | 5.03 | 4.41 | 4.83 | 4.83 | -3.59% | 146,098 |
| Feb 13, 2026 | 5.02 | 5.10 | 4.95 | 5.01 | 5.01 | -0.99% | 63,566 |
| Feb 12, 2026 | 5.07 | 5.33 | 5.00 | 5.06 | 5.06 | -0.20% | 48,380 |
| Feb 11, 2026 | 5.35 | 5.35 | 5.02 | 5.07 | 5.07 | -1.74% | 30,205 |
| Feb 10, 2026 | 5.01 | 5.19 | 5.01 | 5.16 | 5.16 | 2.99% | 90,234 |
| Feb 9, 2026 | 5.08 | 5.08 | 4.85 | 5.01 | 5.01 | 2.45% | 51,554 |
| Feb 6, 2026 | 5.09 | 5.19 | 4.85 | 4.89 | 4.89 | -3.93% | 62,846 |
| Feb 5, 2026 | 5.18 | 5.20 | 4.90 | 5.09 | 5.09 | -1.36% | 67,220 |
| Feb 4, 2026 | 5.01 | 5.24 | 5.00 | 5.16 | 5.16 | 2.99% | 58,033 |
| Feb 3, 2026 | 5.04 | 5.14 | 4.93 | 5.01 | 5.01 | -0.60% | 52,308 |
| Feb 2, 2026 | 4.93 | 5.30 | 4.93 | 5.04 | 5.04 | 3.28% | 81,021 |
| Feb 1, 2026 | 4.71 | 5.30 | 4.71 | 4.88 | 4.88 | 1.46% | 100,882 |
| Jan 30, 2026 | 5.08 | 5.30 | 4.50 | 4.81 | 4.81 | -4.75% | 76,496 |
| Jan 29, 2026 | 5.40 | 5.50 | 5.01 | 5.05 | 5.05 | -2.13% | 52,623 |
| Jan 28, 2026 | 4.60 | 5.47 | 4.59 | 5.16 | 5.16 | 10.26% | 74,418 |
| Jan 27, 2026 | 4.67 | 4.70 | 4.51 | 4.68 | 4.68 | -1.89% | 85,867 |
| Jan 23, 2026 | 4.98 | 5.02 | 4.70 | 4.77 | 4.77 | -4.02% | 80,608 |
| Jan 22, 2026 | 4.88 | 5.05 | 4.88 | 4.97 | 4.97 | 1.84% | 39,686 |
| Jan 21, 2026 | 5.00 | 5.06 | 4.66 | 4.88 | 4.88 | -2.98% | 41,496 |
| Jan 20, 2026 | 4.92 | 5.54 | 4.92 | 5.03 | 5.03 | -2.14% | 86,721 |
| Jan 19, 2026 | 5.32 | 5.50 | 4.63 | 5.14 | 5.14 | -4.99% | 208,403 |
| Jan 16, 2026 | 5.55 | 5.55 | 5.36 | 5.41 | 5.41 | -1.28% | 107,386 |
| Jan 14, 2026 | 5.49 | 5.59 | 5.38 | 5.48 | 5.48 | - | 126,525 |
| Jan 13, 2026 | 5.60 | 5.60 | 5.31 | 5.48 | 5.48 | 3.59% | 254,071 |
| Jan 12, 2026 | 5.66 | 5.66 | 5.25 | 5.29 | 5.29 | -3.82% | 73,405 |
| Jan 9, 2026 | 5.53 | 5.91 | 5.49 | 5.50 | 5.50 | -0.54% | 114,017 |
| Jan 8, 2026 | 5.64 | 5.65 | 5.50 | 5.53 | 5.53 | -2.12% | 54,229 |
| Jan 7, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 0.36% | 44,710 |
| Jan 6, 2026 | 5.67 | 5.70 | 5.62 | 5.63 | 5.63 | -0.88% | 67,922 |
| Jan 5, 2026 | 5.78 | 5.85 | 5.67 | 5.68 | 5.68 | -1.05% | 74,086 |
| Jan 2, 2026 | 5.71 | 5.86 | 5.70 | 5.74 | 5.74 | -1.03% | 157,871 |
| Jan 1, 2026 | 5.71 | 5.85 | 5.67 | 5.80 | 5.80 | 1.75% | 82,274 |
| Dec 31, 2025 | 5.76 | 5.78 | 5.70 | 5.70 | 5.70 | -1.04% | 90,361 |
| Dec 30, 2025 | 5.85 | 5.85 | 5.70 | 5.76 | 5.76 | -0.69% | 41,363 |
| Dec 29, 2025 | 5.80 | 5.89 | 5.75 | 5.80 | 5.80 | -0.17% | 68,682 |
| Dec 26, 2025 | 5.95 | 5.95 | 5.71 | 5.81 | 5.81 | -0.68% | 38,381 |
| Dec 24, 2025 | 5.80 | 5.98 | 5.80 | 5.85 | 5.85 | 0.52% | 40,765 |
| Dec 23, 2025 | 5.77 | 5.90 | 5.77 | 5.82 | 5.82 | 0.69% | 33,450 |
| Dec 22, 2025 | 5.78 | 5.90 | 5.71 | 5.78 | 5.78 | - | 54,580 |
| Dec 19, 2025 | 5.70 | 5.85 | 5.70 | 5.78 | 5.78 | 0.87% | 33,693 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.70 | 5.73 | 5.73 | -0.35% | 33,397 |
| Dec 17, 2025 | 5.73 | 6.11 | 5.73 | 5.75 | 5.75 | -1.20% | 50,624 |
| Dec 16, 2025 | 5.72 | 5.89 | 5.72 | 5.82 | 5.82 | - | 48,196 |
| Dec 15, 2025 | 6.18 | 6.18 | 5.78 | 5.82 | 5.82 | -1.19% | 87,489 |
| Dec 12, 2025 | 6.05 | 6.05 | 5.77 | 5.89 | 5.89 | 0.34% | 101,858 |
| Dec 11, 2025 | 5.92 | 6.08 | 5.80 | 5.87 | 5.87 | -1.18% | 75,801 |
| Dec 10, 2025 | 5.90 | 6.10 | 5.90 | 5.94 | 5.94 | -0.50% | 55,504 |
| Dec 9, 2025 | 6.11 | 6.11 | 5.70 | 5.97 | 5.97 | 1.88% | 52,620 |
| Dec 8, 2025 | 6.08 | 6.12 | 5.67 | 5.86 | 5.86 | -2.82% | 83,259 |
| Dec 5, 2025 | 6.03 | 6.13 | 6.01 | 6.03 | 6.03 | 0.17% | 17,039 |
| Dec 4, 2025 | 5.94 | 6.40 | 5.92 | 6.02 | 6.02 | 0.33% | 38,502 |
| Dec 3, 2025 | 6.00 | 6.08 | 5.97 | 6.00 | 6.00 | - | 20,520 |
| Dec 2, 2025 | 6.17 | 6.17 | 5.95 | 6.00 | 6.00 | -0.83% | 63,139 |