Price Data Selection & Download
Dhatre Udyog Share Price All Time Records & Statistics (Sep 2016 - Jul 2026)
1714 daily OHLCV records on BSE from Sept. 2016 to July 2026.
Share Price All Time High
₹31.70
December 11, 2023
BSE Exchange
Share Price All Time Low
₹0.70
March 03, 2022
BSE Exchange
Highest Volume Trading Day
12,690,360
October 25, 2021 • ₹3.10
BSE Exchange
Share Price History Data (Sep 2016 - Jul 2026)
DHATRE daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹4.12 | ₹4.34 | ₹4.12 | ₹4.18 | 15,584 |
| 2026-07-16 | ₹4.30 | ₹4.35 | ₹4.14 | ₹4.17 | 21,469 |
| 2026-07-15 | ₹4.11 | ₹4.38 | ₹4.11 | ₹4.22 | 227,400 |
| 2026-07-14 | ₹4.20 | ₹4.31 | ₹4.15 | ₹4.20 | 266,009 |
| 2026-07-13 | ₹4.11 | ₹4.42 | ₹4.11 | ₹4.29 | 48,190 |
| 2026-07-10 | ₹4.37 | ₹4.37 | ₹4.00 | ₹4.16 | 67,124 |
| 2026-07-09 | ₹4.13 | ₹4.24 | ₹4.00 | ₹4.12 | 34,485 |
| 2026-07-08 | ₹4.26 | ₹4.32 | ₹4.00 | ₹4.14 | 108,070 |
| 2026-07-07 | ₹4.21 | ₹4.30 | ₹4.16 | ₹4.19 | 15,104 |
| 2026-07-06 | ₹4.43 | ₹4.43 | ₹3.98 | ₹4.21 | 68,817 |
| 2026-07-03 | ₹4.26 | ₹4.48 | ₹4.17 | ₹4.41 | 50,536 |
| 2026-07-02 | ₹4.47 | ₹4.47 | ₹4.00 | ₹4.24 | 90,717 |
| 2026-07-01 | ₹4.30 | ₹4.47 | ₹4.28 | ₹4.40 | 128,385 |
| 2026-06-30 | ₹4.65 | ₹4.68 | ₹4.20 | ₹4.31 | 117,951 |
| 2026-06-29 | ₹4.51 | ₹4.77 | ₹4.51 | ₹4.53 | 22,818 |
| 2026-06-25 | ₹4.60 | ₹4.71 | ₹4.58 | ₹4.59 | 23,625 |
| 2026-06-24 | ₹4.60 | ₹4.76 | ₹4.51 | ₹4.61 | 33,238 |
| 2026-06-23 | ₹4.81 | ₹4.82 | ₹4.62 | ₹4.69 | 32,735 |
| 2026-06-22 | ₹4.62 | ₹4.81 | ₹4.54 | ₹4.67 | 24,118 |
| 2026-06-19 | ₹4.50 | ₹4.65 | ₹4.50 | ₹4.59 | 42,202 |
| 2026-06-18 | ₹4.96 | ₹4.96 | ₹4.42 | ₹4.58 | 39,444 |
| 2026-06-17 | ₹4.70 | ₹4.90 | ₹4.70 | ₹4.83 | 24,098 |
| 2026-06-16 | ₹4.64 | ₹4.98 | ₹4.60 | ₹4.70 | 77,269 |
| 2026-06-15 | ₹4.80 | ₹4.95 | ₹4.63 | ₹4.69 | 32,195 |
| 2026-06-12 | ₹4.76 | ₹4.80 | ₹4.69 | ₹4.77 | 21,805 |
| 2026-06-11 | ₹4.65 | ₹4.80 | ₹4.64 | ₹4.75 | 22,332 |
| 2026-06-10 | ₹4.63 | ₹4.80 | ₹4.63 | ₹4.73 | 14,422 |
| 2026-06-09 | ₹4.62 | ₹4.96 | ₹4.62 | ₹4.81 | 22,887 |
| 2026-06-08 | ₹4.64 | ₹5.10 | ₹4.64 | ₹4.82 | 31,931 |
| 2026-06-05 | ₹4.85 | ₹4.97 | ₹4.71 | ₹4.74 | 18,725 |
| 2026-06-04 | ₹4.84 | ₹4.87 | ₹4.58 | ₹4.85 | 60,207 |
| 2026-06-03 | ₹4.67 | ₹5.00 | ₹4.56 | ₹4.64 | 56,819 |
| 2026-06-02 | ₹4.84 | ₹4.84 | ₹4.50 | ₹4.80 | 75,491 |
| 2026-06-01 | ₹4.75 | ₹4.93 | ₹4.60 | ₹4.69 | 54,360 |
| 2026-05-29 | ₹4.98 | ₹4.99 | ₹4.75 | ₹4.81 | 64,196 |
| 2026-05-27 | ₹5.20 | ₹5.20 | ₹4.75 | ₹4.86 | 93,006 |
| 2026-05-26 | ₹4.97 | ₹5.14 | ₹4.74 | ₹5.00 | 61,268 |
| 2026-05-25 | ₹4.93 | ₹4.98 | ₹4.80 | ₹4.90 | 21,208 |
| 2026-05-22 | ₹4.89 | ₹4.96 | ₹4.81 | ₹4.83 | 22,166 |
| 2026-05-21 | ₹5.02 | ₹5.03 | ₹4.80 | ₹4.88 | 25,779 |
| 2026-05-20 | ₹5.08 | ₹5.08 | ₹4.72 | ₹4.93 | 28,622 |
| 2026-05-19 | ₹4.98 | ₹5.05 | ₹4.61 | ₹4.89 | 56,800 |
| 2026-05-18 | ₹5.12 | ₹5.12 | ₹4.75 | ₹4.84 | 30,771 |
| 2026-05-15 | ₹5.01 | ₹5.10 | ₹4.95 | ₹5.00 | 17,631 |
| 2026-05-14 | ₹5.09 | ₹5.11 | ₹4.91 | ₹4.97 | 22,867 |
| 2026-05-13 | ₹4.87 | ₹5.12 | ₹4.86 | ₹4.97 | 33,392 |
| 2026-05-12 | ₹4.85 | ₹5.20 | ₹4.85 | ₹4.88 | 34,498 |
| 2026-05-11 | ₹4.99 | ₹5.05 | ₹4.81 | ₹5.02 | 36,723 |
| 2026-05-08 | ₹4.91 | ₹5.04 | ₹4.90 | ₹4.93 | 34,155 |
| 2026-05-07 | ₹4.81 | ₹5.15 | ₹4.81 | ₹5.01 | 24,158 |
| 2026-05-06 | ₹5.04 | ₹5.04 | ₹4.80 | ₹4.99 | 74,361 |
| 2026-05-05 | ₹5.04 | ₹5.04 | ₹4.95 | ₹4.98 | 23,812 |
| 2026-05-04 | ₹5.00 | ₹5.22 | ₹4.76 | ₹4.98 | 36,029 |
| 2026-04-30 | ₹5.03 | ₹5.15 | ₹4.90 | ₹5.01 | 26,860 |
| 2026-04-29 | ₹5.25 | ₹5.25 | ₹4.91 | ₹5.12 | 17,311 |
| 2026-04-28 | ₹5.12 | ₹5.25 | ₹4.91 | ₹5.02 | 32,786 |
| 2026-04-27 | ₹5.20 | ₹5.20 | ₹4.95 | ₹5.12 | 27,390 |
| 2026-04-24 | ₹5.00 | ₹5.18 | ₹4.98 | ₹5.01 | 38,135 |
| 2026-04-23 | ₹5.06 | ₹5.15 | ₹4.98 | ₹5.05 | 22,697 |
| 2026-04-22 | ₹5.03 | ₹5.19 | ₹4.92 | ₹5.09 | 26,901 |
| 2026-04-21 | ₹5.30 | ₹5.30 | ₹4.95 | ₹5.01 | 67,927 |
| 2026-04-20 | ₹5.46 | ₹5.46 | ₹5.01 | ₹5.06 | 62,738 |
| 2026-04-17 | ₹5.27 | ₹5.35 | ₹5.10 | ₹5.26 | 63,523 |
| 2026-04-16 | ₹5.35 | ₹5.45 | ₹5.11 | ₹5.24 | 60,227 |
| 2026-04-15 | ₹5.06 | ₹5.38 | ₹5.06 | ₹5.30 | 56,302 |
| 2026-04-13 | ₹5.20 | ₹5.26 | ₹5.00 | ₹5.07 | 85,218 |
| 2026-04-10 | ₹5.60 | ₹5.61 | ₹5.24 | ₹5.32 | 110,412 |
| 2026-04-09 | ₹5.98 | ₹6.00 | ₹5.36 | ₹5.57 | 257,267 |
| 2026-04-08 | ₹5.31 | ₹5.70 | ₹5.31 | ₹5.68 | 271,418 |
| 2026-04-07 | ₹4.43 | ₹5.25 | ₹4.43 | ₹5.19 | 267,714 |
| 2026-04-06 | ₹4.00 | ₹4.55 | ₹3.92 | ₹4.39 | 147,330 |
| 2026-04-02 | ₹3.54 | ₹3.94 | ₹3.50 | ₹3.88 | 145,103 |
| 2026-04-01 | ₹3.24 | ₹3.48 | ₹3.20 | ₹3.45 | 73,842 |
| 2026-03-30 | ₹3.11 | ₹3.48 | ₹3.11 | ₹3.14 | 121,514 |
| 2026-03-27 | ₹3.60 | ₹3.68 | ₹3.31 | ₹3.37 | 130,656 |
| 2026-03-25 | ₹3.57 | ₹3.70 | ₹3.57 | ₹3.60 | 105,762 |
| 2026-03-24 | ₹3.51 | ₹3.67 | ₹3.23 | ₹3.57 | 128,488 |
| 2026-03-23 | ₹3.73 | ₹3.73 | ₹3.30 | ₹3.51 | 234,100 |
| 2026-03-20 | ₹3.68 | ₹3.85 | ₹3.52 | ₹3.66 | 77,061 |
| 2026-03-19 | ₹3.61 | ₹3.98 | ₹3.61 | ₹3.84 | 71,052 |
| 2026-03-18 | ₹3.90 | ₹4.10 | ₹3.56 | ₹3.91 | 153,974 |
| 2026-03-17 | ₹3.98 | ₹4.04 | ₹3.89 | ₹3.96 | 136,140 |
| 2026-03-16 | ₹4.10 | ₹4.21 | ₹3.92 | ₹4.06 | 136,313 |
| 2026-03-13 | ₹4.37 | ₹4.37 | ₹4.26 | ₹4.27 | 22,781 |
| 2026-03-12 | ₹4.50 | ₹4.73 | ₹4.15 | ₹4.34 | 70,105 |
| 2026-03-11 | ₹4.44 | ₹4.84 | ₹4.42 | ₹4.50 | 40,562 |
| 2026-03-10 | ₹4.54 | ₹4.64 | ₹4.05 | ₹4.38 | 108,629 |
| 2026-03-09 | ₹4.52 | ₹5.54 | ₹4.24 | ₹4.52 | 105,503 |
| 2026-03-06 | ₹4.72 | ₹4.72 | ₹4.50 | ₹4.62 | 65,108 |
| 2026-03-05 | ₹4.18 | ₹4.90 | ₹4.05 | ₹4.46 | 117,164 |
| 2026-03-04 | ₹4.34 | ₹4.50 | ₹4.05 | ₹4.14 | 97,928 |
| 2026-03-02 | ₹4.68 | ₹4.68 | ₹4.25 | ₹4.30 | 113,960 |
| 2026-02-27 | ₹4.50 | ₹4.56 | ₹4.48 | ₹4.54 | 30,809 |
| 2026-02-26 | ₹4.56 | ₹4.60 | ₹4.45 | ₹4.54 | 32,209 |
| 2026-02-25 | ₹4.52 | ₹4.70 | ₹4.32 | ₹4.56 | 63,792 |
| 2026-02-24 | ₹4.78 | ₹4.78 | ₹4.51 | ₹4.60 | 33,912 |
| 2026-02-23 | ₹4.56 | ₹4.78 | ₹4.56 | ₹4.62 | 43,486 |
| 2026-02-20 | ₹4.80 | ₹4.83 | ₹4.52 | ₹4.70 | 53,644 |
| 2026-02-19 | ₹4.99 | ₹4.99 | ₹4.75 | ₹4.86 | 36,519 |
| 2026-02-18 | ₹4.73 | ₹4.95 | ₹4.73 | ₹4.92 | 86,885 |
| 2026-02-17 | ₹4.60 | ₹4.90 | ₹4.50 | ₹4.78 | 66,377 |
| 2026-02-16 | ₹5.03 | ₹5.03 | ₹4.41 | ₹4.83 | 146,098 |
| 2026-02-13 | ₹5.02 | ₹5.10 | ₹4.95 | ₹5.01 | 63,566 |
| 2026-02-12 | ₹5.07 | ₹5.33 | ₹5.00 | ₹5.06 | 48,380 |
| 2026-02-11 | ₹5.35 | ₹5.35 | ₹5.02 | ₹5.07 | 30,205 |
| 2026-02-10 | ₹5.01 | ₹5.19 | ₹5.01 | ₹5.16 | 90,234 |
| 2026-02-09 | ₹5.08 | ₹5.08 | ₹4.85 | ₹5.01 | 51,554 |
| 2026-02-06 | ₹5.09 | ₹5.19 | ₹4.85 | ₹4.89 | 62,846 |
| 2026-02-05 | ₹5.18 | ₹5.20 | ₹4.90 | ₹5.09 | 67,220 |
| 2026-02-04 | ₹5.01 | ₹5.24 | ₹5.00 | ₹5.16 | 58,033 |
| 2026-02-03 | ₹5.04 | ₹5.14 | ₹4.93 | ₹5.01 | 52,308 |
| 2026-02-02 | ₹4.93 | ₹5.30 | ₹4.93 | ₹5.04 | 81,021 |
| 2026-02-01 | ₹4.71 | ₹5.30 | ₹4.71 | ₹4.88 | 100,882 |
| 2026-01-30 | ₹5.08 | ₹5.30 | ₹4.50 | ₹4.81 | 76,496 |
| 2026-01-29 | ₹5.40 | ₹5.50 | ₹5.01 | ₹5.05 | 52,623 |
| 2026-01-28 | ₹4.60 | ₹5.47 | ₹4.59 | ₹5.16 | 74,418 |
| 2026-01-27 | ₹4.67 | ₹4.70 | ₹4.51 | ₹4.68 | 85,867 |
| 2026-01-23 | ₹4.98 | ₹5.02 | ₹4.70 | ₹4.77 | 80,608 |
| 2026-01-22 | ₹4.88 | ₹5.05 | ₹4.88 | ₹4.97 | 39,686 |
| 2026-01-21 | ₹5.00 | ₹5.06 | ₹4.66 | ₹4.88 | 41,496 |
| 2026-01-20 | ₹4.92 | ₹5.54 | ₹4.92 | ₹5.03 | 86,721 |
| 2026-01-19 | ₹5.32 | ₹5.50 | ₹4.63 | ₹5.14 | 208,403 |
| 2026-01-16 | ₹5.55 | ₹5.55 | ₹5.36 | ₹5.41 | 107,386 |
| 2026-01-14 | ₹5.49 | ₹5.59 | ₹5.38 | ₹5.48 | 126,525 |
| 2026-01-13 | ₹5.60 | ₹5.60 | ₹5.31 | ₹5.48 | 254,071 |
| 2026-01-12 | ₹5.66 | ₹5.66 | ₹5.25 | ₹5.29 | 73,405 |
| 2026-01-09 | ₹5.53 | ₹5.91 | ₹5.49 | ₹5.50 | 114,017 |
| 2026-01-08 | ₹5.64 | ₹5.65 | ₹5.50 | ₹5.53 | 54,229 |
| 2026-01-07 | ₹5.65 | ₹5.75 | ₹5.60 | ₹5.65 | 44,710 |
| 2026-01-06 | ₹5.67 | ₹5.70 | ₹5.62 | ₹5.63 | 67,922 |
| 2026-01-05 | ₹5.78 | ₹5.85 | ₹5.67 | ₹5.68 | 74,086 |
| 2026-01-02 | ₹5.71 | ₹5.86 | ₹5.70 | ₹5.74 | 157,871 |
| 2026-01-01 | ₹5.71 | ₹5.85 | ₹5.67 | ₹5.80 | 82,274 |
Dhatre Udyog Share Price Performance Analysis (Sep 2016 - Jul 2026)
DHATRE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.93%
₹5.80 → ₹4.18
Year to Date
Price Volatility
10.70%
Low Volatility
Year to Date
Average Daily Volume
73,930
Year to Date Average
BSE Exchange
Dhatre Udyog Share Price History – Frequently Asked Questions
Common questions about DHATRE historical data and records. For live price, key ratios and fundamentals, see Dhatre Udyog screener.
What is the all-time high share price of Dhatre Udyog (DHATRE)?
The all-time high share price of Dhatre Udyog was ₹31.7 recorded on December 11, 2023 on the BSE exchange.
What is the all-time low share price of Dhatre Udyog (DHATRE)?
The all-time low share price of Dhatre Udyog was ₹0.7 recorded on March 03, 2022 on the BSE exchange.
How can I download DHATRE historical share price data?
You can download Dhatre Udyog 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 DHATRE shares?
The highest trading volume day for Dhatre Udyog was 12,690,360 shares traded on October 25, 2021 on the BSE exchange, with share price at ₹3.1.