D & H India

D & H India Ltd Historical Data

NSEBSE

₹128.9

(-2.75%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	154.35	156.35	151.2	153.55	60	6,47,546	3,492
18-Nov-2025	151.2	152.8	145	146.15	150	19,79,066	11,281
19-Nov-2025	146.85	146.85	144.05	144.5	66	6,08,080	3,989
20-Nov-2025	142.6	147	142.6	145.05	51	2,75,968	1,542
21-Nov-2025	144	144	142	142.3	44	6,28,061	4,146
24-Nov-2025	142.5	143.9	141.3	142.4	30	7,28,361	4,929
25-Nov-2025	140.2	140.2	137	138.8	85	6,28,286	3,718
26-Nov-2025	146	146	137.5	139.95	34	5,34,648	2,995
27-Nov-2025	138	145	138	144.95	73	7,31,484	4,649
28-Nov-2025	146.75	148	136.9	140	72	13,14,306	8,315
01-Dec-2025	139.05	140.8	135	135.75	130	11,39,714	6,298
02-Dec-2025	136.45	143.6	136.45	137.65	40	2,76,791	1,598
03-Dec-2025	137.1	141.5	137.1	141.15	17	86,154	505
04-Dec-2025	138.15	141	138	139.15	27	76,844	303
05-Dec-2025	140.1	143.2	138.6	141.95	24	77,614	474
08-Dec-2025	142	142	137.9	138.95	35	1,74,463	1,052
09-Dec-2025	135.35	141.8	135.35	138.05	42	97,331	509
10-Dec-2025	138.1	140.95	137.5	138.85	23	92,413	411
11-Dec-2025	136.3	140	132.5	133.3	210	8,12,086	4,942
12-Dec-2025	132.8	135	131.5	132.1	102	5,75,282	2,895
15-Dec-2025	134.85	137.95	132	132.55	75	3,98,121	2,215

D & H India: Related NEWS

No Record Found

Invest wise with Expert advice