DHP India

DHP India Ltd Historical Data

NSEBSE

₹544

(0.83%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	592.2	614.95	585.15	605	32	6,34,610	962
11-Nov-2025	605	612.65	575	591.4	75	12,13,018	1,638
12-Nov-2025	614.95	614.95	580	585.55	78	4,96,486	547
13-Nov-2025	587	594.95	570.2	581.05	85	8,62,115	1,032
14-Nov-2025	581	582	567	569.7	53	2,14,278	243
17-Nov-2025	575	605.95	575	595.1	50	7,73,922	1,192
18-Nov-2025	601	605	583.05	602.85	54	5,37,340	504
19-Nov-2025	605.85	608.85	584.25	603.85	23	58,690	47
20-Nov-2025	607.9	607.9	585.05	591.25	41	3,28,490	311
21-Nov-2025	591.25	591.25	575.05	581.95	32	3,72,496	485
24-Nov-2025	598.95	598.95	575	575	8	65,970	100
25-Nov-2025	575.2	591.95	575.2	576.1	21	2,07,592	214
26-Nov-2025	594.9	596	580	589.5	24	1,94,381	150
27-Nov-2025	589.5	599.5	578	587.55	19	1,09,197	153
28-Nov-2025	590.45	592	580	581.6	23	5,11,461	867
01-Dec-2025	575.1	577	551.95	554	105	6,18,632	878
02-Dec-2025	561.5	576.95	560.05	562.35	46	3,14,032	446
03-Dec-2025	577.5	577.5	550	552.6	54	3,06,255	442
04-Dec-2025	554	561.95	541.4	550.45	37	1,83,201	291
05-Dec-2025	553.2	579	553	579	14	1,20,663	209
08-Dec-2025	578	578	542.3	546.6	55	4,72,909	803
09-Dec-2025	532.6	549	525.1	539.5	52	5,19,105	890
10-Dec-2025	544.95	544.95	539.1	544	13	2,49,933	449

DHP India: Related NEWS

No Record Found

Invest wise with Expert advice