DocMode Health Technologies Limited (NSE:DHTL)
India
· Delayed Price · Currency is INR 40.85
0.00 (0.00%)
Mar 4, 2026, 11:31 AM IST
NSE:DHTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -5.00% | 1,600 |
| Mar 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.97% | 6,400 |
| Feb 26, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 3.43% | 800 |
| Feb 25, 2026 | 43.80 | 43.80 | 43.75 | 43.75 | 43.75 | 3.43% | 2,400 |
| Feb 24, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.24% | 1,600 |
| Feb 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -4.93% | 2,400 |
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.90% | 1,600 |
| Feb 18, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -4.96% | 2,400 |
| Feb 17, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -4.91% | 1,600 |
| Feb 16, 2026 | 51.90 | 54.45 | 51.90 | 51.90 | 51.90 | -4.95% | 4,000 |
| Feb 13, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -4.96% | 800 |
| Feb 12, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.26% | 800 |
| Feb 11, 2026 | 60.45 | 60.45 | 57.60 | 57.60 | 57.60 | -4.95% | 2,400 |
| Feb 10, 2026 | 60.65 | 60.65 | 60.60 | 60.60 | 60.60 | -4.94% | 2,400 |
| Feb 9, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -4.99% | 4,000 |
| Feb 6, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.97% | 800 |
| Feb 4, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1.86% | 800 |
| Feb 3, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.97% | 800 |
| Feb 2, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.93% | 800 |
| Jan 22, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -1.97% | 800 |
| Jan 13, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -1.93% | 800 |
| Jan 12, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.97% | 800 |
| Jan 9, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.93% | 800 |
| Jan 7, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.96% | 800 |
| Jan 6, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.99% | 800 |
| Jan 5, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.82% | 800 |
| Jan 2, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1.99% | 800 |
| Jan 1, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.96% | 800 |
| Dec 31, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 4.93% | 2,400 |
| Dec 30, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 4.94% | 4,800 |
| Dec 29, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 4.94% | 4,800 |
| Dec 24, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 4.93% | 8,800 |
| Dec 23, 2025 | 55.85 | 58.80 | 55.85 | 58.80 | 58.80 | 5.00% | 3,200 |
| Dec 22, 2025 | 58.80 | 58.80 | 56.00 | 56.00 | 56.00 | -4.92% | 6,400 |
| Dec 19, 2025 | 65.00 | 65.00 | 58.90 | 58.90 | 58.90 | -4.92% | 12,800 |
| Dec 18, 2025 | 58.85 | 61.95 | 58.85 | 61.95 | 61.95 | 5.00% | 2,400 |
| Dec 17, 2025 | 59.00 | 61.80 | 59.00 | 59.00 | 59.00 | -4.99% | 4,800 |
| Dec 16, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -4.97% | 1,600 |
| Dec 15, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -4.95% | 4,800 |
| Dec 12, 2025 | 68.80 | 68.80 | 68.75 | 68.75 | 68.75 | -4.98% | 2,400 |
| Dec 11, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -4.93% | 800 |
| Dec 10, 2025 | 72.30 | 76.10 | 72.30 | 76.10 | 76.10 | 4.97% | 2,400 |
| Dec 9, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -4.98% | 4,800 |
| Dec 8, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -4.98% | 800 |
| Dec 5, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -4.97% | 2,400 |
| Dec 4, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -5.00% | 1,600 |
| Dec 3, 2025 | 84.75 | 89.00 | 84.75 | 88.95 | 88.95 | -0.28% | 4,000 |
| Dec 2, 2025 | 89.10 | 89.20 | 89.10 | 89.20 | 89.20 | -4.85% | 8,800 |
| Dec 1, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -4.97% | 800 |
| Nov 28, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -4.96% | 1,600 |
| Nov 26, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -4.99% | 800 |
| Nov 24, 2025 | 110.00 | 110.00 | 109.25 | 109.25 | 109.25 | -5.00% | 1,600 |
| Nov 21, 2025 | 114.70 | 120.75 | 112.50 | 115.00 | 115.00 | - | 12,000 |
| Nov 20, 2025 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 3.46% | 3,200 |
| Nov 19, 2025 | 111.25 | 111.25 | 111.15 | 111.15 | 111.15 | -5.00% | 3,200 |
| Nov 18, 2025 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | 1.74% | 3,200 |
| Nov 17, 2025 | 104.45 | 115.00 | 104.45 | 115.00 | 115.00 | 4.59% | 4,000 |
| Nov 14, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -2.01% | 7,200 |
| Nov 12, 2025 | 112.20 | 112.25 | 112.20 | 112.20 | 112.20 | -1.88% | 4,800 |
| Nov 10, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | -1.97% | 800 |
| Nov 7, 2025 | 116.70 | 116.70 | 116.65 | 116.65 | 116.65 | -1.97% | 2,400 |
| Nov 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.93% | 1,600 |
| Nov 4, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -2.00% | 5,600 |
| Nov 3, 2025 | 125.20 | 125.20 | 120.30 | 120.30 | 120.30 | -2.00% | 2,400 |
| Oct 31, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 1.99% | 5,600 |
| Oct 29, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 1.99% | 2,400 |
| Oct 28, 2025 | 119.60 | 119.60 | 118.00 | 118.00 | 118.00 | 0.60% | 6,400 |
| Oct 27, 2025 | 118.50 | 118.50 | 117.30 | 117.30 | 117.30 | - | 2,400 |
| Oct 23, 2025 | 117.40 | 117.40 | 117.30 | 117.30 | 117.30 | 1.91% | 2,400 |
| Oct 20, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 1.99% | 10,400 |
| Oct 17, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 1.99% | 2,400 |
| Oct 16, 2025 | 108.50 | 110.65 | 108.50 | 110.65 | 110.65 | 1.98% | 12,800 |
| Oct 15, 2025 | 108.55 | 108.55 | 108.50 | 108.50 | 108.50 | 1.93% | 23,200 |
| Oct 14, 2025 | 106.45 | 106.45 | 102.35 | 106.45 | 106.45 | 1.96% | 11,200 |
| Oct 13, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 1.95% | 13,600 |
| Oct 10, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 1.99% | 8,000 |
| Oct 9, 2025 | 100.40 | 100.40 | 100.00 | 100.40 | 100.40 | 4.97% | 16,800 |
| Oct 8, 2025 | 95.65 | 95.65 | 95.60 | 95.65 | 95.65 | 4.99% | 8,000 |
| Oct 7, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 4.95% | 7,200 |
| Oct 6, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 4.96% | 2,400 |
| Oct 3, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 4.95% | 4,000 |
| Oct 1, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 5.00% | 2,400 |
| Sep 30, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 4.89% | 5,600 |
| Sep 29, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 4.99% | 6,400 |
| Sep 26, 2025 | 67.90 | 68.15 | 67.90 | 68.15 | 68.15 | 4.93% | 1,600 |
| Sep 25, 2025 | 64.50 | 64.95 | 64.50 | 64.95 | 64.95 | 4.93% | 4,000 |
| Sep 24, 2025 | 56.05 | 61.90 | 56.05 | 61.90 | 61.90 | 4.92% | 3,200 |
| Sep 23, 2025 | 60.80 | 60.80 | 58.60 | 59.00 | 59.00 | 1.81% | 4,000 |
| Sep 22, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 4.98% | 800 |
| Sep 19, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 9.96% | 2,400 |
| Sep 18, 2025 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 9.97% | 3,200 |
| Sep 17, 2025 | 42.00 | 45.65 | 42.00 | 45.65 | 45.65 | 10.00% | 5,600 |
| Sep 16, 2025 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | 1.22% | 1,600 |
| Sep 12, 2025 | 37.00 | 41.00 | 36.90 | 41.00 | 41.00 | - | 8,000 |
| Sep 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,400 |
| Sep 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 800 |