D & H India

D & H India Ltd Historical Data

NSEBSE

₹146.15

(-4.82%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	171.6	173.5	165	171.2	82	9,07,571	3,580
21-Oct-2025	173.9	174	171.5	173.15	20	2,19,858	1,157
23-Oct-2025	175.95	175.95	161	162.3	200	51,36,706	24,568
24-Oct-2025	166.85	166.85	158	161.9	131	30,76,676	17,228
27-Oct-2025	162.95	166.4	157.05	158.4	143	12,56,107	6,317
28-Oct-2025	157	157.2	145.4	149.95	429	54,14,641	28,151
29-Oct-2025	149.95	152.7	148.1	150	122	14,15,911	7,530
30-Oct-2025	153.9	153.9	149.25	149.9	70	10,54,893	6,772
31-Oct-2025	153.75	157.85	149.4	156.65	111	8,25,093	4,742
03-Nov-2025	156.65	162	154	157.9	50	3,31,782	1,879
04-Nov-2025	157.9	157.9	152.05	153.3	55	5,06,036	2,951
06-Nov-2025	157	157	145	145.4	199	21,47,575	10,972
07-Nov-2025	146.1	147.95	145.4	147.65	37	1,69,756	1,155
10-Nov-2025	145	147.95	141	142.45	128	14,91,867	7,487
11-Nov-2025	145.5	146.6	143.3	145.9	44	2,68,694	1,432
12-Nov-2025	145.9	147.9	142	147.65	62	3,87,090	2,421
13-Nov-2025	148.35	155	148	154.4	113	20,66,884	10,224
14-Nov-2025	152.45	157	150.2	154.35	56	5,74,225	2,265
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

D & H India: Related NEWS

No Record Found

Invest wise with Expert advice