Price Data Selection & Download
DHP India Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4217 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with DHPIND fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹1700.00
September 07, 2022
BSE Exchange
Share Price All Time Low
₹11.22
January 13, 2009
BSE Exchange
Highest Volume Trading Day
124,121
April 15, 2015 • ₹164.80
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
DHPIND daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹510.30 | ₹525.00 | ₹510.00 | ₹513.60 | 560 |
| 2026-05-20 | ₹517.40 | ₹517.40 | ₹512.05 | ₹512.95 | 373 |
| 2026-05-19 | ₹535.00 | ₹535.00 | ₹513.20 | ₹517.40 | 292 |
| 2026-05-18 | ₹520.00 | ₹539.00 | ₹501.20 | ₹538.00 | 74 |
| 2026-05-15 | ₹523.65 | ₹539.00 | ₹521.05 | ₹530.00 | 200 |
| 2026-05-14 | ₹517.05 | ₹529.95 | ₹515.00 | ₹521.05 | 652 |
| 2026-05-13 | ₹508.05 | ₹529.85 | ₹508.05 | ₹515.75 | 266 |
| 2026-05-12 | ₹529.70 | ₹530.00 | ₹501.30 | ₹508.10 | 961 |
| 2026-05-11 | ₹555.95 | ₹555.95 | ₹525.00 | ₹530.90 | 307 |
| 2026-05-08 | ₹532.00 | ₹548.95 | ₹527.60 | ₹533.35 | 423 |
| 2026-05-07 | ₹540.95 | ₹551.00 | ₹513.05 | ₹524.50 | 3,045 |
| 2026-05-06 | ₹559.25 | ₹563.85 | ₹536.00 | ₹540.60 | 1,499 |
| 2026-05-05 | ₹561.00 | ₹573.95 | ₹551.00 | ₹559.25 | 493 |
| 2026-05-04 | ₹564.00 | ₹587.00 | ₹564.00 | ₹575.55 | 412 |
| 2026-04-30 | ₹575.00 | ₹575.00 | ₹555.55 | ₹558.35 | 347 |
| 2026-04-29 | ₹591.90 | ₹591.90 | ₹580.00 | ₹584.45 | 844 |
| 2026-04-28 | ₹597.00 | ₹597.90 | ₹590.35 | ₹592.75 | 1,177 |
| 2026-04-27 | ₹563.00 | ₹599.00 | ₹563.00 | ₹592.05 | 1,215 |
| 2026-04-24 | ₹568.55 | ₹569.15 | ₹552.50 | ₹561.30 | 489 |
| 2026-04-23 | ₹562.95 | ₹573.95 | ₹555.15 | ₹557.95 | 752 |
| 2026-04-22 | ₹559.95 | ₹560.25 | ₹551.60 | ₹557.70 | 1,162 |
| 2026-04-21 | ₹563.50 | ₹563.50 | ₹547.50 | ₹560.25 | 460 |
| 2026-04-20 | ₹558.75 | ₹564.95 | ₹546.05 | ₹564.95 | 278 |
| 2026-04-17 | ₹543.30 | ₹568.50 | ₹543.30 | ₹556.00 | 670 |
| 2026-04-16 | ₹537.30 | ₹543.65 | ₹516.10 | ₹540.60 | 433 |
| 2026-04-15 | ₹513.55 | ₹547.00 | ₹513.05 | ₹532.00 | 515 |
| 2026-04-13 | ₹503.60 | ₹558.85 | ₹482.00 | ₹510.60 | 522 |
| 2026-04-10 | ₹534.70 | ₹549.45 | ₹521.05 | ₹535.65 | 969 |
| 2026-04-09 | ₹547.40 | ₹557.00 | ₹529.00 | ₹532.05 | 633 |
| 2026-04-08 | ₹541.05 | ₹551.00 | ₹541.00 | ₹547.40 | 446 |
| 2026-04-07 | ₹563.95 | ₹563.95 | ₹519.90 | ₹540.75 | 2,019 |
| 2026-04-06 | ₹450.50 | ₹530.00 | ₹450.50 | ₹510.00 | 1,216 |
| 2026-04-02 | ₹440.00 | ₹450.00 | ₹440.00 | ₹442.90 | 5,214 |
| 2026-04-01 | ₹452.00 | ₹468.00 | ₹445.65 | ₹452.00 | 645 |
| 2026-03-30 | ₹463.65 | ₹463.70 | ₹430.00 | ₹453.00 | 1,365 |
| 2026-03-27 | ₹459.65 | ₹469.65 | ₹459.65 | ₹460.65 | 2,225 |
| 2026-03-25 | ₹470.00 | ₹479.95 | ₹450.00 | ₹459.65 | 1,259 |
| 2026-03-24 | ₹490.95 | ₹490.95 | ₹468.00 | ₹472.95 | 798 |
| 2026-03-23 | ₹489.00 | ₹509.00 | ₹463.00 | ₹474.75 | 726 |
| 2026-03-20 | ₹477.65 | ₹485.00 | ₹475.00 | ₹475.35 | 983 |
| 2026-03-19 | ₹479.95 | ₹488.00 | ₹475.00 | ₹477.60 | 1,838 |
| 2026-03-18 | ₹482.75 | ₹489.90 | ₹471.30 | ₹480.90 | 923 |
| 2026-03-17 | ₹498.50 | ₹498.50 | ₹470.00 | ₹478.90 | 1,118 |
| 2026-03-16 | ₹484.00 | ₹513.50 | ₹484.00 | ₹498.80 | 2,391 |
| 2026-03-13 | ₹486.05 | ₹486.05 | ₹482.00 | ₹484.00 | 2,142 |
| 2026-03-12 | ₹485.00 | ₹497.85 | ₹482.80 | ₹483.65 | 283 |
| 2026-03-11 | ₹496.10 | ₹510.00 | ₹482.25 | ₹485.30 | 487 |
| 2026-03-10 | ₹502.00 | ₹502.00 | ₹490.00 | ₹495.20 | 1,086 |
| 2026-03-09 | ₹470.00 | ₹487.00 | ₹461.05 | ₹474.70 | 1,257 |
| 2026-03-06 | ₹491.00 | ₹500.00 | ₹487.60 | ₹494.00 | 2,336 |
| 2026-03-05 | ₹494.00 | ₹499.80 | ₹480.05 | ₹485.15 | 2,036 |
| 2026-03-04 | ₹500.00 | ₹500.00 | ₹490.00 | ₹499.80 | 621 |
| 2026-03-02 | ₹510.20 | ₹515.00 | ₹503.00 | ₹507.60 | 838 |
| 2026-02-27 | ₹549.80 | ₹549.80 | ₹510.00 | ₹518.45 | 480 |
| 2026-02-26 | ₹500.00 | ₹501.00 | ₹491.00 | ₹498.60 | 257 |
| 2026-02-25 | ₹518.00 | ₹518.00 | ₹500.95 | ₹505.00 | 343 |
| 2026-02-24 | ₹512.00 | ₹520.00 | ₹500.90 | ₹512.30 | 615 |
| 2026-02-23 | ₹505.10 | ₹525.00 | ₹505.10 | ₹511.15 | 88 |
| 2026-02-20 | ₹501.65 | ₹517.95 | ₹501.65 | ₹505.10 | 864 |
| 2026-02-19 | ₹493.70 | ₹518.50 | ₹493.70 | ₹516.00 | 207 |
| 2026-02-18 | ₹514.00 | ₹514.00 | ₹502.00 | ₹503.75 | 638 |
| 2026-02-17 | ₹507.05 | ₹521.00 | ₹507.05 | ₹516.40 | 193 |
| 2026-02-16 | ₹531.20 | ₹532.45 | ₹512.85 | ₹520.80 | 534 |
| 2026-02-13 | ₹574.00 | ₹574.00 | ₹525.10 | ₹531.00 | 960 |
| 2026-02-12 | ₹553.45 | ₹568.00 | ₹535.50 | ₹553.85 | 471 |
| 2026-02-11 | ₹534.85 | ₹548.00 | ₹534.50 | ₹538.95 | 249 |
| 2026-02-10 | ₹515.25 | ₹578.85 | ₹510.05 | ₹534.85 | 1,334 |
| 2026-02-09 | ₹520.00 | ₹580.10 | ₹490.05 | ₹498.80 | 1,170 |
| 2026-02-06 | ₹501.05 | ₹512.45 | ₹491.50 | ₹510.05 | 407 |
| 2026-02-05 | ₹497.05 | ₹513.00 | ₹496.05 | ₹511.50 | 831 |
| 2026-02-04 | ₹501.50 | ₹520.00 | ₹490.00 | ₹503.25 | 718 |
| 2026-02-03 | ₹512.10 | ₹519.65 | ₹500.00 | ₹511.40 | 1,234 |
| 2026-02-02 | ₹493.40 | ₹501.00 | ₹492.05 | ₹494.20 | 248 |
| 2026-02-01 | ₹492.55 | ₹495.00 | ₹492.00 | ₹493.30 | 583 |
| 2026-01-30 | ₹493.00 | ₹493.00 | ₹491.00 | ₹492.55 | 298 |
| 2026-01-29 | ₹497.05 | ₹504.50 | ₹483.00 | ₹489.30 | 607 |
| 2026-01-28 | ₹483.20 | ₹500.00 | ₹483.20 | ₹497.05 | 340 |
| 2026-01-27 | ₹539.95 | ₹539.95 | ₹496.00 | ₹496.00 | 865 |
| 2026-01-23 | ₹500.50 | ₹520.00 | ₹500.05 | ₹515.00 | 405 |
| 2026-01-22 | ₹486.00 | ₹519.95 | ₹486.00 | ₹490.50 | 681 |
| 2026-01-21 | ₹500.00 | ₹500.00 | ₹485.30 | ₹494.55 | 937 |
| 2026-01-20 | ₹507.10 | ₹515.90 | ₹490.00 | ₹493.30 | 507 |
| 2026-01-19 | ₹525.00 | ₹529.65 | ₹506.20 | ₹513.40 | 1,445 |
| 2026-01-16 | ₹549.95 | ₹560.50 | ₹520.05 | ₹532.60 | 1,536 |
| 2026-01-14 | ₹532.80 | ₹558.95 | ₹532.80 | ₹541.05 | 302 |
| 2026-01-13 | ₹552.00 | ₹552.00 | ₹540.00 | ₹542.00 | 153 |
| 2026-01-12 | ₹556.90 | ₹556.90 | ₹539.05 | ₹553.65 | 361 |
| 2026-01-09 | ₹554.00 | ₹557.00 | ₹541.00 | ₹556.90 | 240 |
| 2026-01-08 | ₹556.05 | ₹568.70 | ₹555.00 | ₹555.00 | 758 |
| 2026-01-07 | ₹556.70 | ₹560.00 | ₹556.05 | ₹556.05 | 284 |
| 2026-01-06 | ₹537.15 | ₹569.05 | ₹536.75 | ₹559.20 | 425 |
| 2026-01-05 | ₹545.00 | ₹563.50 | ₹540.20 | ₹548.10 | 570 |
| 2026-01-02 | ₹557.00 | ₹580.50 | ₹556.00 | ₹558.20 | 331 |
| 2026-01-01 | ₹561.20 | ₹572.85 | ₹556.05 | ₹561.50 | 146 |
DHP India Share Price Performance Analysis (Jan 2008 - May 2026)
DHPIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.53%
₹561.50 → ₹513.60
Year to Date
Price Volatility
6.26%
Low Volatility
Year to Date
Average Daily Volume
829
Year to Date Average
BSE Exchange
DHP India Share Price History – Frequently Asked Questions
Common questions about DHPIND historical data and records. For live price, key ratios and fundamentals, see DHPIND share price screener.
What is the all-time high share price of DHP India (DHPIND)?
The all-time high share price of DHP India was ₹1700.0 recorded on September 07, 2022 on the BSE exchange.
What is the all-time low share price of DHP India (DHPIND)?
The all-time low share price of DHP India was ₹11.22 recorded on January 13, 2009 on the BSE exchange.
How can I download DHPIND historical share price data?
You can download DHP 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 DHPIND shares?
The highest trading volume day for DHP India was 124,121 shares traded on April 15, 2015 on the BSE exchange, with share price at ₹164.8.