Price Data Selection & Download
Dhanashree Electronics Share Price All Time Records & Statistics (Dec 2020 - Oct 2026)
1417 daily OHLCV records on BSE from Dec. 2020 to Oct. 2026. For live price, key ratios and fundamentals, see Dhanashree Electronics share price today.
Share Price All Time High
₹429.60
October 03, 2025
BSE Exchange
Share Price All Time Low
₹11.35
August 31, 2021
BSE Exchange
Highest Volume Trading Day
132,588
April 13, 2022 • ₹20.60
BSE Exchange
Share Price History Data (Dec 2020 - Oct 2026)
DEL daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹133.50 | ₹133.50 | ₹129.00 | ₹129.00 | 63 |
| 2026-10-05 | ₹124.95 | ₹124.95 | ₹124.95 | ₹124.95 | 18 |
| 2026-10-01 | ₹124.95 | ₹124.95 | ₹124.95 | ₹124.95 | 2 |
| 2026-09-30 | ₹124.95 | ₹124.95 | ₹124.95 | ₹124.95 | 50 |
| 2026-09-29 | ₹125.00 | ₹125.00 | ₹125.00 | ₹125.00 | 1 |
| 2026-09-28 | ₹122.05 | ₹122.05 | ₹122.05 | ₹122.05 | 184 |
| 2026-09-25 | ₹128.20 | ₹128.20 | ₹122.05 | ₹122.05 | 113 |
| 2026-09-24 | ₹129.95 | ₹129.95 | ₹128.90 | ₹128.90 | 2 |
| 2026-09-23 | ₹128.95 | ₹128.95 | ₹128.90 | ₹128.90 | 117 |
| 2026-09-22 | ₹134.85 | ₹134.85 | ₹129.75 | ₹129.75 | 53 |
| 2026-09-21 | ₹124.95 | ₹124.95 | ₹124.75 | ₹124.75 | 2 |
| 2026-09-18 | ₹125.00 | ₹125.00 | ₹124.95 | ₹124.95 | 2 |
| 2026-09-17 | ₹123.00 | ₹123.00 | ₹123.00 | ₹123.00 | 1 |
| 2026-09-16 | ₹116.10 | ₹124.90 | ₹116.10 | ₹124.90 | 67 |
| 2026-09-15 | ₹136.30 | ₹136.30 | ₹126.00 | ₹126.00 | 36 |
| 2026-09-11 | ₹120.00 | ₹125.00 | ₹120.00 | ₹123.95 | 177 |
| 2026-09-10 | ₹117.05 | ₹129.80 | ₹117.05 | ₹120.00 | 146 |
| 2026-09-09 | ₹129.85 | ₹129.85 | ₹129.85 | ₹129.85 | 18 |
| 2026-09-08 | ₹125.00 | ₹129.95 | ₹120.25 | ₹129.95 | 282 |
| 2026-09-07 | ₹130.00 | ₹130.00 | ₹125.00 | ₹125.00 | 3 |
| 2026-09-04 | ₹131.00 | ₹133.00 | ₹131.00 | ₹133.00 | 256 |
| 2026-09-03 | ₹131.00 | ₹131.00 | ₹120.20 | ₹131.00 | 588 |
| 2026-09-02 | ₹131.00 | ₹131.65 | ₹131.00 | ₹131.00 | 284 |
| 2026-09-01 | ₹125.05 | ₹134.95 | ₹125.05 | ₹134.95 | 701 |
| 2026-08-31 | ₹138.00 | ₹138.00 | ₹138.00 | ₹138.00 | 100 |
| 2026-08-28 | ₹135.00 | ₹135.00 | ₹129.35 | ₹129.35 | 19 |
| 2026-08-27 | ₹126.50 | ₹134.20 | ₹126.50 | ₹127.00 | 51 |
| 2026-08-26 | ₹133.00 | ₹133.00 | ₹125.00 | ₹125.00 | 113 |
| 2026-08-25 | ₹128.00 | ₹139.95 | ₹128.00 | ₹137.90 | 157 |
| 2026-08-24 | ₹131.90 | ₹131.90 | ₹128.00 | ₹128.00 | 206 |
| 2026-08-21 | ₹134.55 | ₹134.55 | ₹134.55 | ₹134.55 | 14 |
| 2026-08-20 | ₹142.00 | ₹142.00 | ₹135.95 | ₹135.95 | 40 |
| 2026-08-19 | ₹134.00 | ₹134.00 | ₹127.75 | ₹131.65 | 447 |
| 2026-08-18 | ₹129.35 | ₹141.90 | ₹129.35 | ₹141.90 | 302 |
| 2026-08-17 | ₹126.90 | ₹130.00 | ₹126.90 | ₹130.00 | 257 |
| 2026-08-14 | ₹127.20 | ₹129.20 | ₹126.90 | ₹126.90 | 2,529 |
| 2026-08-13 | ₹130.05 | ₹141.00 | ₹130.05 | ₹141.00 | 377 |
| 2026-08-12 | ₹126.25 | ₹146.75 | ₹126.25 | ₹130.05 | 249 |
| 2026-08-11 | ₹134.00 | ₹140.25 | ₹134.00 | ₹140.25 | 101 |
| 2026-08-10 | ₹137.00 | ₹137.00 | ₹134.00 | ₹134.00 | 60 |
| 2026-08-07 | ₹132.65 | ₹137.00 | ₹132.65 | ₹137.00 | 50 |
| 2026-08-06 | ₹133.65 | ₹133.65 | ₹126.35 | ₹132.65 | 306 |
| 2026-08-05 | ₹134.50 | ₹135.15 | ₹133.00 | ₹133.00 | 374 |
| 2026-08-04 | ₹128.25 | ₹134.00 | ₹128.25 | ₹134.00 | 39 |
| 2026-08-03 | ₹133.90 | ₹133.90 | ₹128.25 | ₹128.25 | 66 |
| 2026-07-31 | ₹134.55 | ₹134.55 | ₹134.55 | ₹134.55 | 1 |
| 2026-07-30 | ₹135.00 | ₹135.20 | ₹134.95 | ₹134.95 | 1,944 |
| 2026-07-29 | ₹147.00 | ₹147.00 | ₹133.00 | ₹133.00 | 1,360 |
| 2026-07-28 | ₹133.45 | ₹140.00 | ₹128.00 | ₹140.00 | 399 |
| 2026-07-27 | ₹133.45 | ₹133.45 | ₹133.45 | ₹133.45 | 1,382 |
| 2026-07-24 | ₹140.45 | ₹140.45 | ₹140.45 | ₹140.45 | 103 |
| 2026-07-23 | ₹163.30 | ₹163.30 | ₹147.80 | ₹147.80 | 28,966 |
| 2026-07-22 | ₹155.55 | ₹155.55 | ₹155.55 | ₹155.55 | 11,619 |
| 2026-07-21 | ₹148.15 | ₹148.15 | ₹148.15 | ₹148.15 | 3,990 |
| 2026-07-20 | ₹141.10 | ₹141.10 | ₹141.10 | ₹141.10 | 4,502 |
| 2026-07-17 | ₹134.35 | ₹134.40 | ₹134.30 | ₹134.40 | 2,303 |
| 2026-07-16 | ₹127.90 | ₹128.00 | ₹127.00 | ₹128.00 | 2,671 |
| 2026-07-15 | ₹116.15 | ₹121.95 | ₹116.15 | ₹121.95 | 1,990 |
| 2026-07-14 | ₹116.15 | ₹116.15 | ₹116.15 | ₹116.15 | 4,688 |
| 2026-07-13 | ₹107.00 | ₹110.65 | ₹107.00 | ₹110.65 | 1,108 |
| 2026-07-10 | ₹100.80 | ₹105.40 | ₹100.80 | ₹105.40 | 2,153 |
| 2026-07-09 | ₹100.35 | ₹100.40 | ₹100.35 | ₹100.40 | 3,773 |
| 2026-07-08 | ₹105.60 | ₹107.90 | ₹105.60 | ₹105.60 | 15,814 |
| 2026-07-07 | ₹111.15 | ₹111.15 | ₹111.15 | ₹111.15 | 220 |
| 2026-07-06 | ₹117.00 | ₹117.00 | ₹117.00 | ₹117.00 | 906 |
| 2026-07-03 | ₹123.15 | ₹123.15 | ₹123.15 | ₹123.15 | 1,268 |
| 2026-07-02 | ₹129.60 | ₹129.60 | ₹129.60 | ₹129.60 | 2,881 |
| 2026-07-01 | ₹143.95 | ₹143.95 | ₹143.95 | ₹143.95 | 4,853 |
| 2026-06-30 | ₹160.95 | ₹160.95 | ₹156.05 | ₹159.90 | 49 |
| 2026-06-29 | ₹161.95 | ₹161.95 | ₹161.00 | ₹161.00 | 87 |
| 2026-06-25 | ₹164.00 | ₹164.00 | ₹161.95 | ₹161.95 | 25 |
| 2026-06-24 | ₹152.95 | ₹164.95 | ₹148.05 | ₹164.95 | 1,191 |
| 2026-06-23 | ₹153.00 | ₹153.00 | ₹150.00 | ₹152.95 | 491 |
| 2026-06-22 | ₹153.25 | ₹154.95 | ₹153.25 | ₹153.25 | 678 |
| 2026-06-19 | ₹160.05 | ₹161.00 | ₹153.25 | ₹153.25 | 1,194 |
| 2026-06-18 | ₹174.90 | ₹174.90 | ₹157.50 | ₹169.90 | 1,706 |
| 2026-06-17 | ₹174.95 | ₹174.95 | ₹174.95 | ₹174.95 | 5 |
| 2026-06-16 | ₹167.10 | ₹171.00 | ₹167.00 | ₹171.00 | 60 |
| 2026-06-15 | ₹179.80 | ₹179.80 | ₹166.10 | ₹166.20 | 1,012 |
| 2026-06-12 | ₹170.00 | ₹180.00 | ₹170.00 | ₹180.00 | 182 |
| 2026-06-11 | ₹181.95 | ₹181.95 | ₹171.15 | ₹171.20 | 29 |
| 2026-06-10 | ₹199.75 | ₹199.75 | ₹170.05 | ₹171.20 | 484 |
| 2026-06-09 | ₹176.75 | ₹186.30 | ₹176.75 | ₹186.30 | 207 |
| 2026-06-08 | ₹177.75 | ₹177.75 | ₹176.75 | ₹176.75 | 34 |
| 2026-06-05 | ₹165.05 | ₹178.00 | ₹151.05 | ₹178.00 | 82 |
| 2026-06-04 | ₹165.10 | ₹165.10 | ₹164.95 | ₹165.05 | 180 |
| 2026-06-03 | ₹165.00 | ₹165.05 | ₹165.00 | ₹165.05 | 199 |
| 2026-06-02 | ₹169.95 | ₹169.95 | ₹163.30 | ₹165.00 | 27 |
| 2026-06-01 | ₹165.00 | ₹169.95 | ₹165.00 | ₹169.95 | 345 |
| 2026-05-29 | ₹165.00 | ₹165.05 | ₹165.00 | ₹165.05 | 285 |
| 2026-05-27 | ₹171.95 | ₹171.95 | ₹171.95 | ₹171.95 | 2 |
| 2026-05-26 | ₹170.05 | ₹174.05 | ₹165.00 | ₹165.20 | 1,708 |
| 2026-05-25 | ₹165.00 | ₹173.60 | ₹165.00 | ₹173.60 | 634 |
| 2026-05-22 | ₹165.35 | ₹165.35 | ₹165.00 | ₹165.35 | 621 |
| 2026-05-21 | ₹159.40 | ₹159.40 | ₹157.50 | ₹157.50 | 219 |
| 2026-05-20 | ₹158.65 | ₹158.65 | ₹152.00 | ₹152.00 | 809 |
| 2026-05-19 | ₹166.00 | ₹166.00 | ₹158.65 | ₹158.65 | 111 |
| 2026-05-18 | ₹167.00 | ₹167.00 | ₹167.00 | ₹167.00 | 4 |
| 2026-05-15 | ₹155.05 | ₹168.00 | ₹155.05 | ₹167.00 | 796 |
| 2026-05-14 | ₹160.15 | ₹160.15 | ₹160.00 | ₹160.00 | 614 |
| 2026-05-13 | ₹167.00 | ₹167.00 | ₹160.05 | ₹160.15 | 230 |
| 2026-05-12 | ₹168.50 | ₹168.50 | ₹167.00 | ₹167.00 | 105 |
| 2026-05-11 | ₹177.00 | ₹177.00 | ₹169.00 | ₹169.00 | 184 |
| 2026-05-08 | ₹169.00 | ₹177.45 | ₹169.00 | ₹177.00 | 228 |
| 2026-05-07 | ₹160.55 | ₹169.00 | ₹160.55 | ₹169.00 | 87 |
| 2026-05-06 | ₹169.00 | ₹169.00 | ₹169.00 | ₹169.00 | 5 |
| 2026-05-05 | ₹168.30 | ₹169.00 | ₹168.30 | ₹169.00 | 697 |
| 2026-05-04 | ₹160.65 | ₹177.00 | ₹160.65 | ₹177.00 | 291 |
| 2026-04-30 | ₹178.00 | ₹178.00 | ₹169.10 | ₹169.10 | 138 |
| 2026-04-29 | ₹183.70 | ₹183.70 | ₹166.25 | ₹178.00 | 395 |
| 2026-04-28 | ₹176.70 | ₹176.70 | ₹175.00 | ₹175.00 | 56 |
| 2026-04-27 | ₹192.50 | ₹192.50 | ₹176.70 | ₹176.70 | 97 |
| 2026-04-23 | ₹186.00 | ₹186.00 | ₹186.00 | ₹186.00 | 1 |
| 2026-04-22 | ₹180.05 | ₹186.00 | ₹180.05 | ₹186.00 | 779 |
| 2026-04-21 | ₹188.00 | ₹188.00 | ₹180.05 | ₹180.05 | 9 |
| 2026-04-20 | ₹195.00 | ₹195.00 | ₹177.00 | ₹189.50 | 343 |
| 2026-04-17 | ₹171.00 | ₹186.00 | ₹171.00 | ₹186.00 | 623 |
| 2026-04-16 | ₹181.00 | ₹181.00 | ₹179.90 | ₹179.90 | 346 |
| 2026-04-15 | ₹175.00 | ₹175.50 | ₹174.90 | ₹175.50 | 181 |
| 2026-04-13 | ₹179.00 | ₹179.00 | ₹169.70 | ₹169.70 | 3,065 |
| 2026-04-10 | ₹179.00 | ₹179.85 | ₹178.60 | ₹178.60 | 140 |
| 2026-04-09 | ₹188.00 | ₹188.00 | ₹188.00 | ₹188.00 | 20 |
| 2026-04-08 | ₹183.70 | ₹188.00 | ₹182.00 | ₹188.00 | 105 |
| 2026-04-07 | ₹184.00 | ₹184.00 | ₹183.70 | ₹183.70 | 23 |
| 2026-04-06 | ₹184.85 | ₹184.85 | ₹178.00 | ₹178.00 | 20 |
| 2026-04-02 | ₹185.00 | ₹185.00 | ₹176.05 | ₹176.05 | 119 |
| 2026-04-01 | ₹185.00 | ₹185.00 | ₹185.00 | ₹185.00 | 7 |
| 2026-03-30 | ₹188.90 | ₹188.90 | ₹188.90 | ₹188.90 | 6 |
| 2026-03-27 | ₹188.90 | ₹188.90 | ₹188.90 | ₹188.90 | 32 |
| 2026-03-25 | ₹181.00 | ₹188.90 | ₹181.00 | ₹188.90 | 2,470 |
| 2026-03-24 | ₹171.05 | ₹187.20 | ₹171.05 | ₹181.25 | 36 |
| 2026-03-23 | ₹181.80 | ₹181.80 | ₹172.75 | ₹180.00 | 1,143 |
| 2026-03-20 | ₹175.00 | ₹182.85 | ₹175.00 | ₹181.80 | 1,126 |
| 2026-03-19 | ₹176.95 | ₹176.95 | ₹168.50 | ₹176.00 | 5,141 |
| 2026-03-18 | ₹163.50 | ₹176.95 | ₹163.50 | ₹176.95 | 1,029 |
| 2026-03-17 | ₹164.00 | ₹172.00 | ₹156.00 | ₹172.00 | 1,246 |
| 2026-03-16 | ₹175.00 | ₹175.00 | ₹164.00 | ₹164.00 | 80 |
| 2026-03-13 | ₹175.00 | ₹175.00 | ₹169.55 | ₹169.55 | 51 |
| 2026-03-12 | ₹169.00 | ₹169.55 | ₹169.00 | ₹169.55 | 642 |
| 2026-03-11 | ₹161.70 | ₹161.70 | ₹161.50 | ₹161.50 | 597 |
| 2026-03-10 | ₹160.00 | ₹160.00 | ₹154.00 | ₹154.00 | 1,224 |
| 2026-03-09 | ₹168.00 | ₹168.00 | ₹162.00 | ₹162.00 | 761 |
| 2026-03-06 | ₹159.00 | ₹169.60 | ₹153.50 | ₹169.60 | 910 |
| 2026-03-05 | ₹170.00 | ₹170.00 | ₹161.55 | ₹161.55 | 218 |
| 2026-03-04 | ₹178.00 | ₹178.00 | ₹170.05 | ₹170.05 | 71 |
| 2026-03-02 | ₹179.00 | ₹180.00 | ₹171.50 | ₹179.00 | 163 |
| 2026-02-27 | ₹180.50 | ₹190.00 | ₹180.50 | ₹180.50 | 147 |
| 2026-02-26 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 39 |
| 2026-02-25 | ₹193.00 | ₹193.00 | ₹190.00 | ₹190.00 | 167 |
| 2026-02-24 | ₹178.70 | ₹184.85 | ₹174.55 | ₹184.85 | 187 |
| 2026-02-23 | ₹162.05 | ₹178.70 | ₹162.05 | ₹178.70 | 867 |
| 2026-02-20 | ₹179.50 | ₹179.50 | ₹170.55 | ₹170.55 | 101 |
| 2026-02-19 | ₹171.00 | ₹179.50 | ₹171.00 | ₹179.50 | 75 |
| 2026-02-18 | ₹184.55 | ₹184.55 | ₹171.00 | ₹171.00 | 222 |
| 2026-02-17 | ₹185.05 | ₹185.05 | ₹175.80 | ₹175.80 | 63 |
| 2026-02-16 | ₹185.05 | ₹185.95 | ₹185.05 | ₹185.05 | 292 |
| 2026-02-13 | ₹205.00 | ₹205.00 | ₹194.75 | ₹194.75 | 84 |
| 2026-02-12 | ₹207.00 | ₹207.05 | ₹205.00 | ₹205.00 | 1,012 |
| 2026-02-11 | ₹216.10 | ₹216.10 | ₹207.00 | ₹214.00 | 3,665 |
| 2026-02-10 | ₹207.90 | ₹207.90 | ₹206.10 | ₹206.10 | 251 |
| 2026-02-09 | ₹218.00 | ₹218.00 | ₹209.00 | ₹216.90 | 260 |
| 2026-02-06 | ₹219.50 | ₹219.50 | ₹200.50 | ₹218.00 | 459 |
| 2026-02-05 | ₹210.45 | ₹210.45 | ₹200.45 | ₹210.45 | 879 |
| 2026-02-04 | ₹200.45 | ₹200.45 | ₹200.45 | ₹200.45 | 284 |
| 2026-02-03 | ₹181.45 | ₹200.45 | ₹181.45 | ₹200.45 | 1,988 |
| 2026-02-02 | ₹190.95 | ₹190.95 | ₹190.95 | ₹190.95 | 1,068 |
| 2026-02-01 | ₹182.40 | ₹182.40 | ₹182.40 | ₹182.40 | 31 |
| 2026-01-30 | ₹169.40 | ₹173.75 | ₹169.40 | ₹173.75 | 112 |
| 2026-01-29 | ₹165.50 | ₹165.50 | ₹165.50 | ₹165.50 | 292 |
| 2026-01-28 | ₹157.65 | ₹157.65 | ₹157.65 | ₹157.65 | 720 |
| 2026-01-27 | ₹145.00 | ₹150.15 | ₹145.00 | ₹150.15 | 256 |
| 2026-01-23 | ₹137.55 | ₹145.85 | ₹137.55 | ₹143.00 | 2,242 |
| 2026-01-22 | ₹151.75 | ₹151.75 | ₹144.25 | ₹144.25 | 501 |
| 2026-01-21 | ₹159.50 | ₹159.50 | ₹151.80 | ₹151.80 | 249 |
| 2026-01-20 | ₹160.00 | ₹160.00 | ₹159.75 | ₹159.75 | 711 |
| 2026-01-19 | ₹177.00 | ₹177.00 | ₹168.15 | ₹168.15 | 1,289 |
| 2026-01-16 | ₹174.95 | ₹177.00 | ₹174.95 | ₹177.00 | 463 |
| 2026-01-14 | ₹177.00 | ₹177.00 | ₹168.20 | ₹177.00 | 1,293 |
| 2026-01-13 | ₹184.00 | ₹184.00 | ₹177.00 | ₹177.00 | 2,795 |
| 2026-01-12 | ₹194.00 | ₹194.00 | ₹186.30 | ₹186.30 | 391 |
| 2026-01-09 | ₹200.00 | ₹205.00 | ₹194.00 | ₹194.00 | 968 |
| 2026-01-08 | ₹201.00 | ₹209.95 | ₹200.00 | ₹200.00 | 3,109 |
| 2026-01-07 | ₹211.45 | ₹211.45 | ₹209.00 | ₹209.00 | 109 |
| 2026-01-06 | ₹203.00 | ₹203.55 | ₹201.60 | ₹201.60 | 2,755 |
| 2026-01-05 | ₹212.20 | ₹213.00 | ₹212.20 | ₹212.20 | 178 |
| 2026-01-02 | ₹215.00 | ₹223.30 | ₹208.00 | ₹223.30 | 1,083 |
| 2026-01-01 | ₹211.85 | ₹215.00 | ₹201.30 | ₹215.00 | 876 |
Dhanashree Electronics Share Price Performance Analysis (Dec 2020 - Oct 2026)
DEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-40.00%
₹215.00 → ₹129.00
Year to Date
Price Volatility
16.82%
Medium Volatility
Year to Date
Average Daily Volume
961
Year to Date Average
BSE Exchange
Dhanashree Electronics Share Price History – Frequently Asked Questions
Common questions about DEL historical data and records. Review DEL P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Dhanashree Electronics (DEL)?
The all-time high share price of Dhanashree Electronics was ₹429.6 recorded on October 03, 2025 on the BSE exchange.
What is the all-time low share price of Dhanashree Electronics (DEL)?
The all-time low share price of Dhanashree Electronics was ₹11.35 recorded on August 31, 2021 on the BSE exchange.
How can I download DEL historical share price data?
You can download Dhanashree Electronics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DEL shares?
The highest trading volume day for Dhanashree Electronics was 132,588 shares traded on April 13, 2022 on the BSE exchange, with share price at ₹20.6.