Price Data Selection & Download
D&H India Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4319 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse D&H India ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹304.80
April 24, 2026
BSE Exchange
Share Price All Time Low
₹9.15
November 03, 2008
BSE Exchange
Highest Volume Trading Day
338,931
October 05, 2023 • ₹88.96
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
DHINDIA daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹180.20 | ₹185.00 | ₹175.00 | ₹178.70 | 5,157 |
| 2026-09-17 | ₹182.45 | ₹186.60 | ₹176.60 | ₹180.20 | 1,849 |
| 2026-09-16 | ₹186.00 | ₹186.00 | ₹176.65 | ₹182.45 | 3,338 |
| 2026-09-15 | ₹198.00 | ₹199.00 | ₹185.15 | ₹185.85 | 3,702 |
| 2026-09-11 | ₹189.90 | ₹197.00 | ₹186.30 | ₹194.85 | 11,226 |
| 2026-09-10 | ₹191.30 | ₹191.30 | ₹191.30 | ₹191.30 | 7,085 |
| 2026-09-09 | ₹181.60 | ₹182.20 | ₹177.25 | ₹182.20 | 2,751 |
| 2026-09-08 | ₹165.30 | ₹173.55 | ₹163.65 | ₹173.55 | 6,938 |
| 2026-09-07 | ₹161.70 | ₹170.00 | ₹159.00 | ₹165.30 | 9,979 |
| 2026-09-04 | ₹161.20 | ₹169.15 | ₹161.10 | ₹167.35 | 3,101 |
| 2026-09-03 | ₹165.00 | ₹165.00 | ₹161.00 | ₹161.10 | 5,328 |
| 2026-09-02 | ₹162.00 | ₹165.00 | ₹158.00 | ₹161.20 | 9,804 |
| 2026-09-01 | ₹166.00 | ₹168.10 | ₹163.05 | ₹165.20 | 1,185 |
| 2026-08-31 | ₹166.00 | ₹169.80 | ₹165.00 | ₹166.00 | 6,207 |
| 2026-08-28 | ₹166.05 | ₹171.00 | ₹166.00 | ₹166.40 | 1,510 |
| 2026-08-27 | ₹164.95 | ₹167.75 | ₹164.00 | ₹167.70 | 2,807 |
| 2026-08-26 | ₹158.10 | ₹163.80 | ₹158.10 | ₹160.30 | 3,261 |
| 2026-08-25 | ₹162.50 | ₹166.95 | ₹158.20 | ₹158.85 | 3,688 |
| 2026-08-24 | ₹168.65 | ₹169.95 | ₹162.00 | ₹162.45 | 6,417 |
| 2026-08-21 | ₹176.75 | ₹176.75 | ₹168.00 | ₹169.45 | 2,755 |
| 2026-08-20 | ₹179.00 | ₹179.00 | ₹168.20 | ₹171.45 | 4,836 |
| 2026-08-19 | ₹177.15 | ₹179.90 | ₹174.00 | ₹175.25 | 3,569 |
| 2026-08-18 | ₹186.80 | ₹186.80 | ₹176.05 | ₹177.15 | 2,132 |
| 2026-08-17 | ₹181.00 | ₹183.90 | ₹176.10 | ₹177.95 | 1,778 |
| 2026-08-14 | ₹183.20 | ₹185.00 | ₹179.50 | ₹182.40 | 1,391 |
| 2026-08-13 | ₹176.10 | ₹187.90 | ₹176.10 | ₹182.30 | 1,964 |
| 2026-08-12 | ₹183.00 | ₹184.80 | ₹177.00 | ₹179.30 | 3,703 |
| 2026-08-11 | ₹183.40 | ₹186.85 | ₹180.00 | ₹180.75 | 4,404 |
| 2026-08-10 | ₹181.00 | ₹184.90 | ₹180.10 | ₹181.65 | 4,378 |
| 2026-08-07 | ₹175.25 | ₹182.75 | ₹175.20 | ₹179.20 | 16,311 |
| 2026-08-06 | ₹181.65 | ₹184.00 | ₹174.00 | ₹181.45 | 7,551 |
| 2026-08-05 | ₹190.10 | ₹190.10 | ₹181.65 | ₹181.65 | 26,252 |
| 2026-08-04 | ₹225.30 | ₹225.30 | ₹201.80 | ₹201.80 | 31,934 |
| 2026-08-03 | ₹244.90 | ₹244.90 | ₹218.10 | ₹224.20 | 7,745 |
| 2026-07-31 | ₹233.50 | ₹237.95 | ₹226.30 | ₹227.60 | 3,397 |
| 2026-07-30 | ₹230.05 | ₹232.00 | ₹225.00 | ₹230.50 | 6,840 |
| 2026-07-29 | ₹241.00 | ₹241.00 | ₹228.10 | ₹228.35 | 3,292 |
| 2026-07-28 | ₹242.00 | ₹242.00 | ₹231.55 | ₹234.60 | 2,608 |
| 2026-07-27 | ₹235.00 | ₹242.95 | ₹235.00 | ₹238.70 | 2,389 |
| 2026-07-24 | ₹242.50 | ₹244.95 | ₹233.90 | ₹234.75 | 2,408 |
| 2026-07-23 | ₹239.60 | ₹243.00 | ₹236.00 | ₹240.95 | 190 |
| 2026-07-22 | ₹244.00 | ₹245.00 | ₹238.00 | ₹239.65 | 1,837 |
| 2026-07-21 | ₹252.00 | ₹252.00 | ₹244.00 | ₹244.00 | 1,070 |
| 2026-07-20 | ₹248.05 | ₹249.80 | ₹243.00 | ₹248.00 | 1,946 |
| 2026-07-17 | ₹251.15 | ₹258.00 | ₹249.00 | ₹251.45 | 3,548 |
| 2026-07-16 | ₹254.50 | ₹254.50 | ₹249.00 | ₹249.00 | 5,018 |
| 2026-07-15 | ₹260.00 | ₹260.00 | ₹254.00 | ₹254.50 | 643 |
| 2026-07-14 | ₹260.05 | ₹260.05 | ₹254.55 | ₹255.20 | 3,224 |
| 2026-07-13 | ₹266.00 | ₹266.00 | ₹260.20 | ₹260.20 | 500 |
| 2026-07-10 | ₹264.95 | ₹270.00 | ₹264.00 | ₹264.60 | 2,762 |
| 2026-07-09 | ₹260.05 | ₹269.90 | ₹255.00 | ₹265.20 | 2,874 |
| 2026-07-08 | ₹263.00 | ₹271.00 | ₹258.00 | ₹258.15 | 5,460 |
| 2026-07-07 | ₹270.05 | ₹270.05 | ₹266.15 | ₹266.35 | 1,382 |
| 2026-07-06 | ₹265.05 | ₹282.00 | ₹263.00 | ₹271.40 | 25,091 |
| 2026-07-03 | ₹260.00 | ₹266.00 | ₹253.00 | ₹259.70 | 2,569 |
| 2026-07-02 | ₹262.00 | ₹265.00 | ₹259.50 | ₹263.15 | 5,449 |
| 2026-07-01 | ₹260.00 | ₹266.70 | ₹256.10 | ₹262.05 | 4,785 |
| 2026-06-30 | ₹260.00 | ₹268.00 | ₹253.00 | ₹265.40 | 9,098 |
| 2026-06-29 | ₹259.00 | ₹267.50 | ₹254.00 | ₹263.40 | 9,259 |
| 2026-06-25 | ₹270.50 | ₹270.50 | ₹259.00 | ₹260.00 | 5,150 |
| 2026-06-24 | ₹275.50 | ₹278.50 | ₹265.50 | ₹267.65 | 5,187 |
| 2026-06-23 | ₹270.00 | ₹278.15 | ₹257.25 | ₹273.30 | 48,376 |
| 2026-06-22 | ₹264.40 | ₹268.00 | ₹256.20 | ₹264.95 | 2,205 |
| 2026-06-19 | ₹246.30 | ₹265.80 | ₹246.30 | ₹265.15 | 8,882 |
| 2026-06-18 | ₹256.00 | ₹256.10 | ₹244.00 | ₹254.40 | 12,106 |
| 2026-06-17 | ₹240.00 | ₹243.95 | ₹240.00 | ₹243.95 | 3,386 |
| 2026-06-16 | ₹224.95 | ₹232.35 | ₹224.95 | ₹232.35 | 6,422 |
| 2026-06-15 | ₹222.60 | ₹222.60 | ₹219.40 | ₹221.30 | 1,380 |
| 2026-06-12 | ₹224.80 | ₹224.80 | ₹211.00 | ₹215.35 | 6,946 |
| 2026-06-11 | ₹223.95 | ₹223.95 | ₹213.00 | ₹215.80 | 5,757 |
| 2026-06-10 | ₹235.00 | ₹235.00 | ₹220.80 | ₹220.80 | 7,882 |
| 2026-06-09 | ₹236.00 | ₹239.90 | ₹230.00 | ₹232.40 | 2,927 |
| 2026-06-08 | ₹240.10 | ₹245.00 | ₹233.00 | ₹234.70 | 8,748 |
| 2026-06-05 | ₹247.10 | ₹252.40 | ₹241.00 | ₹245.00 | 15,409 |
| 2026-06-04 | ₹245.10 | ₹254.90 | ₹244.10 | ₹246.05 | 4,790 |
| 2026-06-03 | ₹254.95 | ₹254.95 | ₹248.25 | ₹249.50 | 1,248 |
| 2026-06-02 | ₹253.80 | ₹253.90 | ₹248.20 | ₹249.55 | 1,788 |
| 2026-06-01 | ₹259.95 | ₹259.95 | ₹248.20 | ₹248.20 | 1,277 |
| 2026-05-29 | ₹258.00 | ₹266.00 | ₹250.30 | ₹254.80 | 3,985 |
| 2026-05-27 | ₹252.00 | ₹257.90 | ₹252.00 | ₹256.65 | 2,982 |
| 2026-05-26 | ₹249.90 | ₹255.00 | ₹247.00 | ₹252.40 | 5,812 |
| 2026-05-25 | ₹250.60 | ₹257.30 | ₹244.00 | ₹247.80 | 5,186 |
| 2026-05-22 | ₹247.00 | ₹253.00 | ₹247.00 | ₹250.85 | 3,326 |
| 2026-05-21 | ₹246.60 | ₹256.00 | ₹246.50 | ₹249.35 | 5,039 |
| 2026-05-20 | ₹250.05 | ₹258.00 | ₹244.30 | ₹257.00 | 6,716 |
| 2026-05-19 | ₹261.10 | ₹264.10 | ₹252.10 | ₹257.15 | 8,365 |
| 2026-05-18 | ₹267.50 | ₹268.00 | ₹263.00 | ₹265.05 | 5,352 |
| 2026-05-15 | ₹269.55 | ₹273.00 | ₹267.55 | ₹271.15 | 2,640 |
| 2026-05-14 | ₹262.05 | ₹273.30 | ₹261.00 | ₹269.55 | 1,106 |
| 2026-05-13 | ₹271.00 | ₹274.90 | ₹265.00 | ₹269.85 | 3,955 |
| 2026-05-12 | ₹285.00 | ₹285.00 | ₹272.30 | ₹275.40 | 11,758 |
| 2026-05-11 | ₹282.00 | ₹289.00 | ₹275.70 | ₹285.35 | 2,352 |
| 2026-05-08 | ₹303.00 | ₹304.80 | ₹284.10 | ₹290.20 | 3,856 |
| 2026-05-07 | ₹286.50 | ₹296.00 | ₹283.65 | ₹294.30 | 8,619 |
| 2026-05-06 | ₹280.00 | ₹289.90 | ₹280.00 | ₹286.30 | 2,602 |
| 2026-05-05 | ₹277.00 | ₹288.00 | ₹277.00 | ₹284.50 | 3,307 |
| 2026-05-04 | ₹278.20 | ₹289.90 | ₹278.20 | ₹285.00 | 8,639 |
| 2026-04-30 | ₹280.10 | ₹291.00 | ₹280.10 | ₹288.45 | 2,111 |
| 2026-04-29 | ₹290.00 | ₹295.00 | ₹281.40 | ₹288.95 | 4,463 |
| 2026-04-28 | ₹289.00 | ₹290.00 | ₹275.00 | ₹289.20 | 3,222 |
| 2026-04-27 | ₹282.00 | ₹288.00 | ₹282.00 | ₹283.85 | 6,799 |
| 2026-04-24 | ₹304.80 | ₹304.80 | ₹284.10 | ₹286.90 | 7,198 |
| 2026-04-23 | ₹291.00 | ₹299.00 | ₹291.00 | ₹297.70 | 9,621 |
| 2026-04-22 | ₹288.00 | ₹294.00 | ₹281.00 | ₹291.35 | 20,604 |
| 2026-04-21 | ₹266.25 | ₹282.25 | ₹266.25 | ₹280.15 | 25,284 |
| 2026-04-20 | ₹255.00 | ₹272.00 | ₹255.00 | ₹268.95 | 17,179 |
| 2026-04-17 | ₹250.25 | ₹264.05 | ₹250.00 | ₹263.80 | 14,819 |
| 2026-04-16 | ₹252.00 | ₹257.35 | ₹247.20 | ₹251.55 | 14,097 |
| 2026-04-15 | ₹255.10 | ₹258.00 | ₹252.00 | ₹252.65 | 8,102 |
| 2026-04-13 | ₹252.05 | ₹261.80 | ₹252.05 | ₹255.60 | 14,125 |
| 2026-04-10 | ₹274.95 | ₹274.95 | ₹261.50 | ₹263.75 | 18,786 |
| 2026-04-09 | ₹288.85 | ₹288.85 | ₹271.15 | ₹275.10 | 16,301 |
| 2026-04-08 | ₹292.50 | ₹292.50 | ₹281.50 | ₹282.80 | 27,538 |
| 2026-04-07 | ₹276.00 | ₹288.50 | ₹272.00 | ₹283.85 | 31,542 |
| 2026-04-06 | ₹283.70 | ₹283.70 | ₹270.00 | ₹274.85 | 19,392 |
| 2026-04-02 | ₹287.95 | ₹288.00 | ₹274.20 | ₹280.10 | 22,458 |
| 2026-04-01 | ₹279.20 | ₹300.00 | ₹279.20 | ₹288.60 | 62,774 |
| 2026-03-30 | ₹295.95 | ₹299.75 | ₹262.20 | ₹293.85 | 98,773 |
| 2026-03-27 | ₹279.80 | ₹291.70 | ₹278.55 | ₹289.75 | 132,687 |
| 2026-03-25 | ₹249.65 | ₹271.85 | ₹249.65 | ₹270.60 | 41,143 |
| 2026-03-24 | ₹238.10 | ₹250.00 | ₹234.05 | ₹249.65 | 49,823 |
| 2026-03-23 | ₹222.75 | ₹238.00 | ₹215.50 | ₹233.65 | 38,681 |
| 2026-03-20 | ₹238.10 | ₹245.50 | ₹216.40 | ₹222.50 | 60,164 |
| 2026-03-19 | ₹241.35 | ₹253.75 | ₹232.40 | ₹235.75 | 102,573 |
| 2026-03-18 | ₹234.00 | ₹237.15 | ₹225.30 | ₹237.15 | 150,103 |
| 2026-03-17 | ₹178.50 | ₹215.60 | ₹178.50 | ₹215.60 | 149,318 |
| 2026-03-16 | ₹178.90 | ₹180.00 | ₹176.00 | ₹179.70 | 25,006 |
| 2026-03-13 | ₹173.00 | ₹180.00 | ₹169.90 | ₹174.45 | 34,141 |
| 2026-03-12 | ₹148.85 | ₹169.60 | ₹148.85 | ₹167.95 | 33,998 |
| 2026-03-11 | ₹149.50 | ₹151.25 | ₹148.40 | ₹148.95 | 24,767 |
| 2026-03-10 | ₹146.10 | ₹150.90 | ₹145.55 | ₹149.20 | 4,456 |
| 2026-03-09 | ₹151.90 | ₹151.90 | ₹144.40 | ₹146.30 | 4,329 |
| 2026-03-06 | ₹146.00 | ₹150.70 | ₹143.00 | ₹149.50 | 17,762 |
| 2026-03-05 | ₹140.05 | ₹147.90 | ₹140.05 | ₹146.20 | 20,429 |
| 2026-03-04 | ₹140.10 | ₹142.90 | ₹136.30 | ₹141.85 | 13,588 |
| 2026-03-02 | ₹133.00 | ₹144.45 | ₹133.00 | ₹142.50 | 21,726 |
| 2026-02-27 | ₹141.95 | ₹142.00 | ₹140.00 | ₹140.90 | 908 |
| 2026-02-26 | ₹140.00 | ₹142.50 | ₹139.70 | ₹141.25 | 5,975 |
| 2026-02-25 | ₹137.00 | ₹142.50 | ₹135.10 | ₹138.45 | 6,663 |
| 2026-02-24 | ₹134.90 | ₹137.50 | ₹134.90 | ₹136.45 | 5,166 |
| 2026-02-23 | ₹137.00 | ₹138.90 | ₹133.45 | ₹136.10 | 23,915 |
| 2026-02-20 | ₹146.90 | ₹147.85 | ₹138.00 | ₹138.60 | 20,317 |
| 2026-02-19 | ₹144.20 | ₹144.90 | ₹140.05 | ₹144.55 | 2,737 |
| 2026-02-18 | ₹147.90 | ₹147.90 | ₹140.10 | ₹141.85 | 6,892 |
| 2026-02-17 | ₹143.50 | ₹148.00 | ₹140.00 | ₹142.35 | 18,403 |
| 2026-02-16 | ₹146.00 | ₹149.00 | ₹142.75 | ₹144.35 | 9,396 |
| 2026-02-13 | ₹152.00 | ₹152.50 | ₹145.15 | ₹146.95 | 3,543 |
| 2026-02-12 | ₹152.00 | ₹153.50 | ₹147.10 | ₹152.25 | 8,455 |
| 2026-02-11 | ₹159.75 | ₹160.50 | ₹148.00 | ₹148.40 | 10,282 |
| 2026-02-10 | ₹155.95 | ₹161.00 | ₹152.10 | ₹157.65 | 12,315 |
| 2026-02-09 | ₹143.50 | ₹154.00 | ₹139.10 | ₹152.80 | 15,997 |
| 2026-02-06 | ₹145.00 | ₹147.95 | ₹134.10 | ₹135.95 | 17,115 |
| 2026-02-05 | ₹150.25 | ₹151.45 | ₹143.00 | ₹144.85 | 6,957 |
| 2026-02-04 | ₹151.30 | ₹153.95 | ₹149.70 | ₹150.35 | 5,458 |
| 2026-02-03 | ₹160.00 | ₹172.40 | ₹152.00 | ₹154.00 | 10,954 |
| 2026-02-02 | ₹143.10 | ₹170.00 | ₹143.10 | ₹163.80 | 15,581 |
| 2026-02-01 | ₹156.00 | ₹156.00 | ₹148.00 | ₹148.15 | 4,997 |
| 2026-01-30 | ₹165.10 | ₹165.10 | ₹156.30 | ₹158.65 | 12,540 |
| 2026-01-29 | ₹158.00 | ₹176.55 | ₹154.60 | ₹172.30 | 59,983 |
| 2026-01-28 | ₹155.00 | ₹169.00 | ₹152.40 | ₹166.35 | 15,654 |
| 2026-01-27 | ₹150.00 | ₹153.00 | ₹142.00 | ₹147.25 | 7,767 |
| 2026-01-23 | ₹149.20 | ₹151.00 | ₹145.25 | ₹145.60 | 1,674 |
| 2026-01-22 | ₹145.40 | ₹149.20 | ₹145.40 | ₹148.70 | 1,440 |
| 2026-01-21 | ₹142.00 | ₹148.50 | ₹137.05 | ₹143.85 | 7,393 |
| 2026-01-20 | ₹148.10 | ₹150.40 | ₹145.00 | ₹145.95 | 2,523 |
| 2026-01-19 | ₹141.90 | ₹154.00 | ₹141.90 | ₹148.55 | 2,721 |
| 2026-01-16 | ₹145.00 | ₹149.50 | ₹145.00 | ₹149.50 | 612 |
| 2026-01-14 | ₹150.20 | ₹150.20 | ₹144.10 | ₹144.40 | 4,279 |
| 2026-01-13 | ₹152.25 | ₹157.00 | ₹148.00 | ₹150.45 | 5,072 |
| 2026-01-12 | ₹155.10 | ₹157.90 | ₹152.00 | ₹152.05 | 9,022 |
| 2026-01-09 | ₹161.90 | ₹161.90 | ₹154.00 | ₹157.90 | 4,509 |
| 2026-01-08 | ₹161.00 | ₹167.80 | ₹158.20 | ₹161.90 | 5,690 |
| 2026-01-07 | ₹160.25 | ₹164.00 | ₹157.00 | ₹161.05 | 1,417 |
| 2026-01-06 | ₹157.60 | ₹163.95 | ₹157.60 | ₹161.45 | 3,722 |
| 2026-01-05 | ₹167.95 | ₹167.95 | ₹159.05 | ₹161.20 | 2,138 |
| 2026-01-02 | ₹165.75 | ₹167.60 | ₹162.15 | ₹164.65 | 5,349 |
| 2026-01-01 | ₹166.50 | ₹166.50 | ₹160.50 | ₹165.75 | 3,349 |
D&H India Share Price Performance Analysis (Jan 2008 - Sep 2026)
DHINDIA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+7.81%
₹165.75 → ₹178.70
Year to Date
Price Volatility
24.62%
Medium Volatility
Year to Date
Average Daily Volume
13,039
Year to Date Average
BSE Exchange
D&H India Share Price History – Frequently Asked Questions
Common questions about DHINDIA historical data and records. For live price, key ratios and fundamentals, see D&H India stock price NSE.
What is the all-time high share price of D&H India (DHINDIA)?
The all-time high share price of D&H India was ₹304.8 recorded on April 24, 2026 on the BSE exchange.
What is the all-time low share price of D&H India (DHINDIA)?
The all-time low share price of D&H India was ₹9.15 recorded on November 03, 2008 on the BSE exchange.
How can I download DHINDIA historical share price data?
You can download D&H India 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 DHINDIA shares?
The highest trading volume day for D&H India was 338,931 shares traded on October 05, 2023 on the BSE exchange, with share price at ₹88.96.