DHP India

DHP India Ltd Historical Data

NSEBSE

₹603.85

(0.17%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	592.2	625	592.15	618.7	46	4,68,034	664
21-Oct-2025	619.95	622	612	616.8	15	90,200	95
23-Oct-2025	616.8	631.45	605.4	620.95	17	3,18,752	510
24-Oct-2025	628.85	628.85	605.3	610.45	29	4,29,422	589
27-Oct-2025	624.9	625	611.05	616.55	25	2,39,223	288
28-Oct-2025	611.05	625	593	597.35	63	8,65,979	1,192
29-Oct-2025	594.4	612.9	585.15	597.15	46	7,47,778	959
30-Oct-2025	586	609	586	599	53	5,22,963	616
31-Oct-2025	599	601	588.3	593.2	29	2,80,925	362
03-Nov-2025	600	605	588.8	601.9	30	9,68,256	1,524
04-Nov-2025	612.85	619.75	596	609	39	5,99,828	746
06-Nov-2025	619.75	619.75	596.05	597.4	45	6,18,808	809
07-Nov-2025	604.95	623.8	590	594.65	83	9,75,110	1,237
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

DHP India: Related NEWS

No Record Found

Invest wise with Expert advice