Price Data Selection & Download
Dhoot Industrial Finance Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4218 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse DHOOTIN income statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹469.90
November 07, 2024
BSE Exchange
Share Price All Time Low
₹4.45
December 27, 2013
BSE Exchange
Highest Volume Trading Day
209,950
August 11, 2016 • ₹40.95
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
DHOOTIN daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹236.75 | ₹240.25 | ₹230.05 | ₹239.40 | 547 |
| 2026-07-23 | ₹227.80 | ₹241.00 | ₹227.70 | ₹236.75 | 2,077 |
| 2026-07-22 | ₹237.95 | ₹237.95 | ₹228.00 | ₹228.90 | 295 |
| 2026-07-21 | ₹237.85 | ₹241.75 | ₹232.55 | ₹234.35 | 738 |
| 2026-07-20 | ₹234.95 | ₹238.00 | ₹232.00 | ₹237.95 | 194 |
| 2026-07-17 | ₹231.05 | ₹235.60 | ₹227.00 | ₹233.55 | 2,542 |
| 2026-07-16 | ₹233.00 | ₹238.70 | ₹230.55 | ₹238.40 | 727 |
| 2026-07-15 | ₹235.00 | ₹236.45 | ₹228.00 | ₹231.15 | 1,193 |
| 2026-07-14 | ₹230.00 | ₹236.00 | ₹229.15 | ₹235.20 | 3,278 |
| 2026-07-13 | ₹227.60 | ₹234.90 | ₹227.60 | ₹229.15 | 553 |
| 2026-07-10 | ₹239.40 | ₹239.40 | ₹226.10 | ₹227.60 | 720 |
| 2026-07-09 | ₹239.40 | ₹239.40 | ₹226.10 | ₹226.25 | 365 |
| 2026-07-08 | ₹225.15 | ₹234.00 | ₹225.10 | ₹234.00 | 1,543 |
| 2026-07-07 | ₹234.40 | ₹237.90 | ₹225.10 | ₹234.00 | 630 |
| 2026-07-06 | ₹238.55 | ₹238.55 | ₹226.10 | ₹234.40 | 1,008 |
| 2026-07-03 | ₹238.90 | ₹238.90 | ₹237.50 | ₹237.50 | 58 |
| 2026-07-02 | ₹239.35 | ₹239.35 | ₹231.00 | ₹235.15 | 101 |
| 2026-07-01 | ₹232.00 | ₹237.00 | ₹230.15 | ₹237.00 | 2,744 |
| 2026-06-30 | ₹230.00 | ₹230.50 | ₹223.00 | ₹230.50 | 1,077 |
| 2026-06-29 | ₹232.00 | ₹232.00 | ₹229.95 | ₹230.15 | 1,777 |
| 2026-06-25 | ₹222.15 | ₹230.90 | ₹222.10 | ₹230.80 | 1,422 |
| 2026-06-24 | ₹229.50 | ₹231.15 | ₹226.00 | ₹231.00 | 510 |
| 2026-06-23 | ₹230.50 | ₹230.50 | ₹222.75 | ₹230.25 | 4,067 |
| 2026-06-22 | ₹220.10 | ₹231.10 | ₹220.10 | ₹230.40 | 1,646 |
| 2026-06-19 | ₹225.00 | ₹231.35 | ₹225.00 | ₹229.95 | 5,290 |
| 2026-06-18 | ₹220.10 | ₹231.90 | ₹220.10 | ₹230.85 | 1,304 |
| 2026-06-17 | ₹229.00 | ₹229.90 | ₹219.00 | ₹229.15 | 3,369 |
| 2026-06-16 | ₹228.80 | ₹228.80 | ₹222.30 | ₹226.00 | 207 |
| 2026-06-15 | ₹221.00 | ₹230.00 | ₹220.00 | ₹230.00 | 2,042 |
| 2026-06-12 | ₹224.95 | ₹225.25 | ₹220.00 | ₹221.00 | 1,094 |
| 2026-06-11 | ₹219.95 | ₹225.25 | ₹219.95 | ₹224.25 | 3,831 |
| 2026-06-10 | ₹215.65 | ₹225.25 | ₹215.00 | ₹224.95 | 2,810 |
| 2026-06-09 | ₹223.00 | ₹225.00 | ₹219.55 | ₹220.40 | 4,066 |
| 2026-06-08 | ₹219.00 | ₹221.50 | ₹215.00 | ₹215.80 | 2,067 |
| 2026-06-05 | ₹219.00 | ₹221.50 | ₹215.20 | ₹221.50 | 1,762 |
| 2026-06-04 | ₹209.95 | ₹223.00 | ₹209.95 | ₹220.00 | 3,205 |
| 2026-06-03 | ₹208.10 | ₹219.00 | ₹207.95 | ₹210.85 | 2,733 |
| 2026-06-02 | ₹213.20 | ₹220.00 | ₹212.95 | ₹218.05 | 2,353 |
| 2026-06-01 | ₹206.60 | ₹215.05 | ₹206.60 | ₹213.20 | 5,013 |
| 2026-05-29 | ₹213.95 | ₹216.00 | ₹205.40 | ₹206.65 | 2,666 |
| 2026-05-27 | ₹211.90 | ₹215.35 | ₹200.00 | ₹214.95 | 4,432 |
| 2026-05-26 | ₹209.75 | ₹211.50 | ₹198.00 | ₹207.75 | 3,189 |
| 2026-05-25 | ₹190.25 | ₹209.00 | ₹188.10 | ₹206.45 | 9,665 |
| 2026-05-22 | ₹198.85 | ₹198.85 | ₹186.00 | ₹190.25 | 351 |
| 2026-05-21 | ₹193.80 | ₹203.15 | ₹193.35 | ₹195.45 | 2,111 |
| 2026-05-20 | ₹186.00 | ₹194.45 | ₹186.00 | ₹193.80 | 188 |
| 2026-05-19 | ₹185.85 | ₹189.95 | ₹178.10 | ₹186.00 | 253 |
| 2026-05-18 | ₹199.00 | ₹199.00 | ₹175.00 | ₹185.85 | 327 |
| 2026-05-15 | ₹200.00 | ₹200.00 | ₹194.80 | ₹194.80 | 4 |
| 2026-05-14 | ₹191.30 | ₹192.05 | ₹184.10 | ₹189.75 | 611 |
| 2026-05-13 | ₹188.50 | ₹194.00 | ₹188.00 | ₹190.30 | 2,987 |
| 2026-05-12 | ₹188.10 | ₹194.65 | ₹188.00 | ₹188.50 | 3,444 |
| 2026-05-11 | ₹195.85 | ₹196.85 | ₹190.30 | ₹191.45 | 908 |
| 2026-05-08 | ₹208.80 | ₹208.80 | ₹194.20 | ₹196.80 | 276 |
| 2026-05-07 | ₹208.85 | ₹208.85 | ₹194.30 | ₹200.00 | 647 |
| 2026-05-06 | ₹209.00 | ₹209.00 | ₹198.00 | ₹201.70 | 6,705 |
| 2026-05-05 | ₹197.90 | ₹204.35 | ₹184.00 | ₹196.65 | 5,109 |
| 2026-05-04 | ₹175.95 | ₹188.00 | ₹174.95 | ₹184.50 | 8,012 |
| 2026-04-30 | ₹179.90 | ₹179.90 | ₹169.50 | ₹169.55 | 959 |
| 2026-04-29 | ₹178.05 | ₹182.00 | ₹165.50 | ₹169.20 | 2,001 |
| 2026-04-28 | ₹179.95 | ₹183.00 | ₹175.50 | ₹176.65 | 1,188 |
| 2026-04-27 | ₹176.95 | ₹180.00 | ₹168.50 | ₹179.95 | 267 |
| 2026-04-24 | ₹182.00 | ₹182.00 | ₹166.65 | ₹176.95 | 432 |
| 2026-04-23 | ₹179.00 | ₹179.00 | ₹171.35 | ₹178.60 | 246 |
| 2026-04-22 | ₹181.95 | ₹181.95 | ₹160.30 | ₹176.25 | 2,147 |
| 2026-04-21 | ₹192.00 | ₹194.00 | ₹170.35 | ₹173.90 | 3,822 |
| 2026-04-20 | ₹185.00 | ₹189.85 | ₹185.00 | ₹187.85 | 467 |
| 2026-04-17 | ₹185.00 | ₹186.85 | ₹178.10 | ₹186.85 | 7,682 |
| 2026-04-16 | ₹185.00 | ₹188.90 | ₹184.00 | ₹184.85 | 944 |
| 2026-04-15 | ₹185.00 | ₹194.00 | ₹177.00 | ₹178.50 | 2,447 |
| 2026-04-13 | ₹177.00 | ₹184.90 | ₹177.00 | ₹184.45 | 886 |
| 2026-04-10 | ₹178.00 | ₹185.20 | ₹176.35 | ₹181.10 | 1,206 |
| 2026-04-09 | ₹173.10 | ₹178.00 | ₹173.10 | ₹176.00 | 1,431 |
| 2026-04-08 | ₹172.00 | ₹182.00 | ₹172.00 | ₹176.50 | 1,209 |
| 2026-04-07 | ₹167.90 | ₹171.95 | ₹165.00 | ₹167.95 | 444 |
| 2026-04-06 | ₹163.95 | ₹173.65 | ₹159.55 | ₹167.90 | 1,922 |
| 2026-04-02 | ₹152.00 | ₹158.40 | ₹151.95 | ₹154.35 | 688 |
| 2026-04-01 | ₹146.35 | ₹158.90 | ₹146.35 | ₹157.45 | 1,097 |
| 2026-03-30 | ₹154.30 | ₹154.30 | ₹132.20 | ₹138.35 | 13,291 |
| 2026-03-27 | ₹174.00 | ₹174.00 | ₹146.00 | ₹151.30 | 4,557 |
| 2026-03-25 | ₹189.00 | ₹189.00 | ₹172.95 | ₹174.00 | 2,114 |
| 2026-03-24 | ₹189.90 | ₹189.90 | ₹171.20 | ₹178.15 | 900 |
| 2026-03-23 | ₹198.95 | ₹198.95 | ₹178.20 | ₹179.10 | 1,041 |
| 2026-03-20 | ₹197.45 | ₹197.45 | ₹186.50 | ₹190.50 | 1,588 |
| 2026-03-19 | ₹204.50 | ₹204.50 | ₹189.00 | ₹199.00 | 1,149 |
| 2026-03-18 | ₹201.00 | ₹201.00 | ₹187.00 | ₹194.20 | 120 |
| 2026-03-17 | ₹203.75 | ₹203.75 | ₹189.95 | ₹190.00 | 687 |
| 2026-03-16 | ₹187.50 | ₹202.90 | ₹187.50 | ₹194.75 | 314 |
| 2026-03-13 | ₹204.95 | ₹204.95 | ₹190.10 | ₹201.45 | 205 |
| 2026-03-12 | ₹208.85 | ₹208.85 | ₹192.15 | ₹193.80 | 568 |
| 2026-03-11 | ₹200.00 | ₹200.00 | ₹190.15 | ₹199.55 | 295 |
| 2026-03-10 | ₹192.00 | ₹200.80 | ₹190.15 | ₹193.90 | 1,268 |
| 2026-03-09 | ₹194.00 | ₹203.75 | ₹186.60 | ₹192.85 | 2,294 |
| 2026-03-06 | ₹204.95 | ₹204.95 | ₹195.60 | ₹195.65 | 320 |
| 2026-03-05 | ₹207.70 | ₹207.70 | ₹195.00 | ₹196.50 | 955 |
| 2026-03-04 | ₹182.35 | ₹200.00 | ₹182.35 | ₹194.55 | 1,090 |
| 2026-03-02 | ₹204.60 | ₹211.90 | ₹198.05 | ₹200.05 | 421 |
| 2026-02-27 | ₹207.50 | ₹212.70 | ₹200.00 | ₹204.60 | 635 |
| 2026-02-26 | ₹212.15 | ₹212.15 | ₹201.00 | ₹202.30 | 190 |
| 2026-02-25 | ₹212.40 | ₹212.40 | ₹201.55 | ₹202.40 | 515 |
| 2026-02-24 | ₹205.35 | ₹213.90 | ₹195.60 | ₹202.75 | 1,556 |
| 2026-02-23 | ₹205.50 | ₹214.20 | ₹203.00 | ₹205.35 | 1,526 |
| 2026-02-20 | ₹209.10 | ₹215.00 | ₹209.10 | ₹214.45 | 515 |
| 2026-02-19 | ₹222.00 | ₹222.00 | ₹203.00 | ₹206.60 | 4,510 |
| 2026-02-18 | ₹215.00 | ₹219.00 | ₹211.15 | ₹212.45 | 220 |
| 2026-02-17 | ₹215.00 | ₹227.00 | ₹206.65 | ₹215.70 | 2,047 |
| 2026-02-16 | ₹221.00 | ₹221.00 | ₹209.00 | ₹210.45 | 1,268 |
| 2026-02-13 | ₹221.80 | ₹221.80 | ₹213.75 | ₹215.40 | 413 |
| 2026-02-12 | ₹212.00 | ₹222.00 | ₹210.00 | ₹213.10 | 3,948 |
| 2026-02-11 | ₹222.00 | ₹222.00 | ₹206.05 | ₹219.80 | 2,874 |
| 2026-02-10 | ₹216.00 | ₹234.95 | ₹210.00 | ₹214.50 | 2,585 |
| 2026-02-09 | ₹216.70 | ₹216.70 | ₹208.00 | ₹216.00 | 1,359 |
| 2026-02-06 | ₹207.10 | ₹216.85 | ₹205.00 | ₹216.75 | 1,210 |
| 2026-02-05 | ₹217.95 | ₹217.95 | ₹207.10 | ₹208.30 | 963 |
| 2026-02-04 | ₹227.00 | ₹227.00 | ₹206.00 | ₹207.10 | 2,021 |
| 2026-02-03 | ₹215.05 | ₹237.95 | ₹211.00 | ₹214.00 | 1,476 |
| 2026-02-02 | ₹209.45 | ₹215.00 | ₹206.00 | ₹211.40 | 1,004 |
| 2026-02-01 | ₹225.00 | ₹225.00 | ₹208.05 | ₹209.45 | 1,210 |
| 2026-01-30 | ₹209.70 | ₹216.00 | ₹209.70 | ₹214.00 | 1,169 |
| 2026-01-29 | ₹211.45 | ₹215.95 | ₹211.00 | ₹213.95 | 1,542 |
| 2026-01-28 | ₹219.00 | ₹219.00 | ₹210.30 | ₹211.45 | 847 |
| 2026-01-27 | ₹205.05 | ₹215.95 | ₹205.05 | ₹209.95 | 3,639 |
| 2026-01-23 | ₹227.90 | ₹230.30 | ₹220.00 | ₹220.25 | 719 |
| 2026-01-22 | ₹223.05 | ₹224.00 | ₹222.00 | ₹224.00 | 747 |
| 2026-01-21 | ₹211.00 | ₹224.45 | ₹205.50 | ₹223.05 | 872 |
| 2026-01-20 | ₹221.20 | ₹223.00 | ₹215.50 | ₹218.60 | 1,256 |
| 2026-01-19 | ₹230.30 | ₹233.00 | ₹225.55 | ₹228.10 | 1,624 |
| 2026-01-16 | ₹223.00 | ₹235.00 | ₹222.55 | ₹226.65 | 1,375 |
| 2026-01-14 | ₹223.75 | ₹227.65 | ₹220.35 | ₹222.55 | 1,096 |
| 2026-01-13 | ₹233.95 | ₹237.50 | ₹222.00 | ₹222.80 | 1,581 |
| 2026-01-12 | ₹230.80 | ₹238.95 | ₹219.50 | ₹222.95 | 889 |
| 2026-01-09 | ₹237.10 | ₹245.00 | ₹215.10 | ₹230.80 | 1,616 |
| 2026-01-08 | ₹243.50 | ₹243.50 | ₹231.00 | ₹235.00 | 1,525 |
| 2026-01-07 | ₹242.00 | ₹242.00 | ₹232.55 | ₹233.00 | 5,062 |
| 2026-01-06 | ₹230.05 | ₹242.95 | ₹218.05 | ₹233.30 | 1,336 |
| 2026-01-05 | ₹225.00 | ₹233.95 | ₹225.00 | ₹230.05 | 550 |
| 2026-01-02 | ₹237.00 | ₹237.00 | ₹224.00 | ₹234.00 | 69 |
| 2026-01-01 | ₹234.20 | ₹234.20 | ₹226.15 | ₹229.40 | 239 |
Dhoot Industrial Finance Share Price Performance Analysis (Jan 2008 - Jul 2026)
DHOOTIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.36%
₹229.40 → ₹239.40
Year to Date
Price Volatility
10.58%
Low Volatility
Year to Date
Average Daily Volume
1,792
Year to Date Average
BSE Exchange
Dhoot Industrial Finance Share Price History – Frequently Asked Questions
Common questions about DHOOTIN historical data and records.
What is the all-time high share price of Dhoot Industrial Finance (DHOOTIN)?
The all-time high share price of Dhoot Industrial Finance was ₹469.9 recorded on November 07, 2024 on the BSE exchange.
What is the all-time low share price of Dhoot Industrial Finance (DHOOTIN)?
The all-time low share price of Dhoot Industrial Finance was ₹4.45 recorded on December 27, 2013 on the BSE exchange.
How can I download DHOOTIN historical share price data?
You can download Dhoot Industrial Finance 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 DHOOTIN shares?
The highest trading volume day for Dhoot Industrial Finance was 209,950 shares traded on August 11, 2016 on the BSE exchange, with share price at ₹40.95.