| D&H India Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-04-2026 Thursday |
BSE
Sensex : 76,913.50 -582.86 -0.75% |
NSE
Nifty 50 : 23,997.55 -180.10 -0.74% |
USD - INR
1 $ = Rs 94.97 |
Find Stock | ||
| Company: | D&H India Ltd | MCap (aprox) 295.9 Crores |
Symbol : 517514 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 3.0% | -1.8% | 104.7% | 81.8% | 92.4% | 43.4% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-04-26 | Thu | 288.45 | -0.5 | 2.11k | -0.2% | |
| 29-04-26 | Wed | 288.95 | -0.25 | 4.46k | -0.1% | Data Update : 8 PM |
| 28-04-26 | Tue | 289.2 | 5.35 | 3.22k | 1.9% | 30-04-26 : 288.45 |
| 27-04-26 | Mon | 283.85 | -3.05 | 6.8k | -1.1% | |
| 24-04-26 | Fri | 286.9 | -10.8 | 7.2k | -3.6% | Compared to : 21-04-26 280.15 |
| 23-04-26 | Thu | 297.7 | 6.35 | 9.62k | 2.2% | |
| 22-04-26 | Wed | 291.35 | 11.2 | 20.6k | 4.0% | 7 Days % |
| 21-04-26 | Tue | 280.15 | 11.2 | 25.28k | 4.2% | 3.0% |
| 20-04-26 | Mon | 268.95 | 5.15 | 17.18k | 2.0% | |
| 17-04-26 | Fri | 263.8 | 12.25 | 14.82k | 4.9% | Compared to : 30-03-26 293.85 |
| 16-04-26 | Thu | 251.55 | -1.1 | 14.1k | -0.4% | |
| 15-04-26 | Wed | 252.65 | -2.95 | 8.1k | -1.2% | 1 Month % |
| 13-04-26 | Mon | 255.6 | -8.15 | 14.13k | -3.1% | -1.8% |
| 10-04-26 | Fri | 263.75 | -11.35 | 18.79k | -4.1% | . |
| 09-04-26 | Thu | 275.1 | -7.7 | 16.3k | -2.7% | Compared to : 27-02-26 140.9 |
| 08-04-26 | Wed | 282.8 | -1.05 | 27.54k | -0.4% | |
| 07-04-26 | Tue | 283.85 | 9 | 31.54k | 3.3% | 2 Months % |
| 06-04-26 | Mon | 274.85 | -5.25 | 19.39k | -1.9% | 104.7% |
| 02-04-26 | Thu | 280.1 | -8.5 | 22.46k | -2.9% | |
| 01-04-26 | Wed | 288.6 | -5.25 | 62.77k | -1.8% | Compared to : 30-01-26 158.65 |
| 30-03-26 | Mon | 293.85 | 44.2 | 98.77k | 1.4% | |
| 27-03-26 | Fri | 249.65 | 16 | 49.82k | 6.8% | 3 Months % |
| 25-03-26 | Wed | 233.65 | 11.15 | 38.68k | 5.0% | 81.8% |
| 24-03-26 | Tue | 222.5 | -13.25 | 60.16k | -5.6% | |
| 23-03-26 | Mon | 235.75 | -1.4 | 102.57k | -0.6% | Compared to : 30-10-25 149.9 |
| 20-03-26 | Fri | 237.15 | 21.55 | 150.1k | 10.0% | |
| 19-03-26 | Thu | 215.6 | -21.55 | 149.32k | 20.0% | 6 Months % |
| 18-03-26 | Wed | 237.15 | 96.25 | 25.01k | 3.0% | 92.4% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 30-04-25 201.1 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 year % | ||||
| 11-03-26 | Wed | 43.4% | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 140.9 | -0.35 | 908 | -0.2% | |
| 26-02-26 | Thu | 141.25 | 2.8 | 5.98k | 2.0% | |
| 25-02-26 | Wed | 138.45 | 2 | 6.66k | 1.5% | |
| 24-02-26 | Tue | 136.45 | 0.35 | 5.17k | 0.3% | |
| 23-02-26 | Mon | 136.1 | -2.5 | 23.92k | -1.8% | |
| 20-02-26 | Fri | 138.6 | -5.95 | 20.32k | -4.1% | |
| 19-02-26 | Thu | 144.55 | 2.7 | 2.74k | 1.9% | |
| 18-02-26 | Wed | 141.85 | -0.5 | 6.89k | -0.4% | |
| 17-02-26 | Tue | 142.35 | -2 | 18.4k | -1.4% | |
| 16-02-26 | Mon | 144.35 | -2.6 | 9.4k | -1.8% | |
| 13-02-26 | Fri | 146.95 | -5.3 | 3.54k | -3.5% | |
| 12-02-26 | Thu | 152.25 | 3.85 | 8.46k | 2.6% | |
| 11-02-26 | Wed | 148.4 | -9.25 | 10.28k | -5.9% | |
| 10-02-26 | Tue | 157.65 | 4.85 | 12.32k | 3.2% | |
| 09-02-26 | Mon | 152.8 | 16.85 | 16k | 12.4% | |
| 06-02-26 | Fri | 135.95 | -8.9 | 17.12k | -6.1% | |
| 05-02-26 | Thu | 144.85 | -5.5 | 6.96k | -3.7% | |
| 04-02-26 | Wed | 150.35 | -3.65 | 5.46k | -2.4% | |
| 03-02-26 | Tue | 154 | -9.8 | 10.95k | -6.0% | |
| 02-02-26 | Mon | 163.8 | 15.65 | 15.58k | 10.6% | |
| 01-02-26 | Sun | 148.15 | -10.5 | 5k | -6.6% | |
| 30-01-26 | Fri | 158.65 | -26.7 | 12.54k | -14.4% | |
| 29-01-26 | Thu | 185.35 | 19 | 55.75k | 11.4% | |
| 28-01-26 | Wed | 166.35 | 19.1 | 15.65k | 13.0% | |
| 27-01-26 | Tue | 147.25 | 1.65 | 7.77k | 1.1% | |
| 23-01-26 | Fri | 145.6 | -3.1 | 1.67k | -2.1% | |
| 22-01-26 | Thu | 148.7 | 4.85 | 1.44k | 3.4% | |
| 21-01-26 | Wed | 143.85 | -2.1 | 7.39k | -1.4% | |
| 20-01-26 | Tue | 145.95 | -2.6 | 2.52k | -1.8% | |
| 19-01-26 | Mon | 148.55 | -0.95 | 2.72k | -0.6% | |
| 16-01-26 | Fri | 149.5 | 5.1 | 612 | 3.5% | |
| 14-01-26 | Wed | 144.4 | -6.05 | 4.28k | -4.0% | |
| 13-01-26 | Tue | 150.45 | -1.6 | 5.07k | -1.1% | |
| 12-01-26 | Mon | 152.05 | -5.85 | 9.02k | -3.7% | |
| 09-01-26 | Fri | 157.9 | -4 | 4.51k | -2.5% | |
| 08-01-26 | Thu | 161.9 | 0.85 | 5.69k | 0.5% | |
| 07-01-26 | Wed | 161.05 | -0.4 | 1.42k | -0.2% | |
| 06-01-26 | Tue | 161.45 | 0.25 | 3.72k | 0.2% | |
| 05-01-26 | Mon | 161.2 | -3.45 | 2.14k | -2.1% | |
| 02-01-26 | Fri | 164.65 | -1.1 | 5.35k | -0.7% | |
| 01-01-26 | Thu | 165.75 | 2.65 | 3.35k | 1.6% | |
| 31-12-25 | Wed | 163.1 | -3.2 | 3.01k | -1.9% | |
| 30-12-25 | Tue | 166.3 | 1.2 | 2.72k | 0.7% | |
| 29-12-25 | Mon | 165.1 | 2.35 | 14.56k | 1.4% | |
| 26-12-25 | Fri | 162.75 | 5.35 | 4.73k | 3.4% | |
| 24-12-25 | Wed | 157.4 | 3.85 | 5.58k | 2.5% | |
| 23-12-25 | Tue | 153.55 | -13.45 | 12.85k | -8.1% | |
| 22-12-25 | Mon | 167 | 19.95 | 32.61k | 13.6% | |
| 19-12-25 | Fri | 147.05 | 7.9 | 24.03k | 5.7% | |
| 18-12-25 | Thu | 139.15 | 15.3 | 17.16k | 12.4% | |
| 17-12-25 | Wed | 123.85 | -5.05 | 8.54k | -3.9% | |
| 16-12-25 | Tue | 128.9 | -3.65 | 3.71k | -2.8% | |
| 15-12-25 | Mon | 132.55 | 0.45 | 2.98k | 0.3% | |
| 12-12-25 | Fri | 132.1 | -1.2 | 4.33k | -0.9% | |
| 11-12-25 | Thu | 133.3 | -5.55 | 6.01k | -4.0% | |
| 10-12-25 | Wed | 138.85 | 0.8 | 666 | 0.6% | |
| 09-12-25 | Tue | 138.05 | -0.9 | 704 | -0.6% | |
| 08-12-25 | Mon | 138.95 | -3 | 1.26k | -2.1% | |
| 05-12-25 | Fri | 141.95 | 2.8 | 551 | 2.0% | |
| 04-12-25 | Thu | 139.15 | -2 | 553 | -1.4% | |
| 03-12-25 | Wed | 141.15 | 3.5 | 612 | 2.5% | |
| 02-12-25 | Tue | 137.65 | 1.9 | 1.97k | 1.4% | |
| 01-12-25 | Mon | 135.75 | -4.25 | 8.36k | -3.0% | |
| 28-11-25 | Fri | 140 | -4.95 | 9.25k | -3.4% | |
| 27-11-25 | Thu | 144.95 | 5 | 5.13k | 3.6% | |
| 26-11-25 | Wed | 139.95 | 1.15 | 3.86k | 0.8% | |
| 25-11-25 | Tue | 138.8 | -3.6 | 4.51k | -2.5% | |
| 24-11-25 | Mon | 142.4 | 0.1 | 5.11k | 0.1% | |
| 21-11-25 | Fri | 142.3 | -2.75 | 4.39k | -1.9% | |
| 20-11-25 | Thu | 145.05 | 0.55 | 1.9k | 0.4% | |
| 19-11-25 | Wed | 144.5 | -1.65 | 4.18k | -1.1% | |
| 18-11-25 | Tue | 146.15 | -7.4 | 13.35k | -4.8% | |
| 17-11-25 | Mon | 153.55 | -0.8 | 4.21k | -0.5% | |
| 14-11-25 | Fri | 154.35 | -0.05 | 3.76k | 0.0% | |
| 13-11-25 | Thu | 154.4 | 6.75 | 13.56k | 4.6% | |
| 12-11-25 | Wed | 147.65 | 1.75 | 2.67k | 1.2% | |
| 11-11-25 | Tue | 145.9 | 3.45 | 1.84k | 2.4% | |
| 10-11-25 | Mon | 142.45 | -5.2 | 10.39k | -3.5% | |
| 07-11-25 | Fri | 147.65 | 2.25 | 1.16k | 1.5% | |
| 06-11-25 | Thu | 145.4 | -7.9 | 14.56k | -5.2% | |
| 04-11-25 | Tue | 153.3 | -4.6 | 3.29k | -2.9% | |
| 03-11-25 | Mon | 157.9 | 1.25 | 2.1k | 0.8% | |
| 31-10-25 | Fri | 156.65 | 6.75 | 5.34k | 4.5% | |
| 30-10-25 | Thu | 149.9 | -0.1 | 7.03k | -0.1% | |
| 29-10-25 | Wed | 150 | 0.05 | 9.48k | 0.0% | |
| 28-10-25 | Tue | 149.95 | -8.45 | 35.69k | -5.3% | |
| 27-10-25 | Mon | 158.4 | -3.5 | 7.83k | -2.2% | |
| 24-10-25 | Fri | 161.9 | -0.4 | 19.03k | -0.2% | |
| 23-10-25 | Thu | 162.3 | -10.85 | 30.71k | -6.3% | |
| 21-10-25 | Tue | 173.15 | 1.95 | 1.27k | 1.1% | |
| 20-10-25 | Mon | 171.2 | 3.85 | 5.33k | 2.3% | |
| 17-10-25 | Fri | 167.35 | -2.5 | 3.79k | -1.5% | |
| 16-10-25 | Thu | 169.85 | -0.15 | 19.15k | -0.1% | |
| 15-10-25 | Wed | 170 | 6.05 | 11.24k | 3.7% | |
| 14-10-25 | Tue | 163.95 | 2.95 | 17.5k | 1.8% | |
| 13-10-25 | Mon | 161 | -4.8 | 8.89k | -2.9% | |
| 10-10-25 | Fri | 165.8 | -1.05 | 4.23k | -0.6% | |
| 09-10-25 | Thu | 166.85 | -0.95 | 9.45k | -0.6% | |
| 08-10-25 | Wed | 167.8 | -3.75 | 21.69k | -2.2% | |
| 07-10-25 | Tue | 171.55 | 1.3 | 2.13k | 0.8% | |
| 06-10-25 | Mon | 170.25 | -9.25 | 8.07k | -5.2% | |
| 03-10-25 | Fri | 179.5 | 0.95 | 2.61k | 0.5% | |
| 01-10-25 | Wed | 178.55 | 10.3 | 6.63k | 6.1% | |
| 30-09-25 | Tue | 168.25 | -2.3 | 2.14k | -1.3% | |
| 29-09-25 | Mon | 170.55 | 2.3 | 44.27k | 1.4% | |
| 26-09-25 | Fri | 168.25 | -0.05 | 1.9k | 0.0% | |
| 25-09-25 | Thu | 168.3 | -2.85 | 1.81k | -1.7% | |
| 24-09-25 | Wed | 171.15 | 2.45 | 912 | 1.5% | |
| 23-09-25 | Tue | 168.7 | -1.35 | 2.81k | -0.8% | |
| 22-09-25 | Mon | 170.05 | -7.25 | 25.09k | -4.1% | |
| 19-09-25 | Fri | 177.3 | 0.9 | 4.94k | 0.5% | |
| 18-09-25 | Thu | 176.4 | 2.75 | 1.57k | 1.6% | |
| 17-09-25 | Wed | 173.65 | 0.5 | 2.76k | 0.3% | |
| 16-09-25 | Tue | 173.15 | -3.95 | 4.16k | -2.2% | |
| 15-09-25 | Mon | 177.1 | 2.85 | 2.57k | 1.6% | |
| 12-09-25 | Fri | 174.25 | -1.55 | 1.64k | -0.9% | |
| 11-09-25 | Thu | 175.8 | 3.55 | 1.82k | 2.1% | |
| 10-09-25 | Wed | 172.25 | -6.9 | 16.69k | -3.9% | |
| 09-09-25 | Tue | 179.15 | -2.45 | 11.06k | -1.3% | |
| 08-09-25 | Mon | 181.6 | -3.55 | 5.26k | -1.9% | |
| 05-09-25 | Fri | 185.15 | -2.1 | 4.78k | -1.1% | |
| 04-09-25 | Thu | 187.25 | 0 | 4.37k | 0.0% | |
| 03-09-25 | Wed | 187.25 | -3.05 | 7.74k | -1.6% | |
| 02-09-25 | Tue | 190.3 | -2.2 | 1.84k | -1.1% | |
| 01-09-25 | Mon | 192.5 | 5.5 | 1.69k | 2.9% | |
| 29-08-25 | Fri | 187 | 0.95 | 2.31k | 0.5% | |
| 28-08-25 | Thu | 186.05 | -1.25 | 1.64k | -0.7% | |
| 26-08-25 | Tue | 187.3 | -4.4 | 5.25k | -2.3% | |
| 25-08-25 | Mon | 191.7 | -2.8 | 1.84k | -1.4% | |
| 22-08-25 | Fri | 194.5 | 3.15 | 12.87k | 1.6% | |
| 21-08-25 | Thu | 191.35 | 8.15 | 4.48k | 4.4% | |
| 20-08-25 | Wed | 183.2 | -6.95 | 5.48k | -3.7% | |
| 19-08-25 | Tue | 190.15 | 1.45 | 961 | 0.8% | |
| 18-08-25 | Mon | 188.7 | -4.7 | 3.44k | -2.4% | |
| 14-08-25 | Thu | 193.4 | -3.75 | 5.78k | -1.9% | |
| 13-08-25 | Wed | 197.15 | -0.8 | 6.65k | -0.4% | |
| 12-08-25 | Tue | 197.95 | 6.9 | 4.54k | 3.6% | |
| 11-08-25 | Mon | 191.05 | 3.2 | 2.58k | 1.7% | |
| 08-08-25 | Fri | 187.85 | -7.1 | 5.97k | -3.6% | |
| 07-08-25 | Thu | 194.95 | -0.25 | 8.11k | -0.1% | |
| 06-08-25 | Wed | 195.2 | 10.05 | 16.04k | 5.4% | |
| 05-08-25 | Tue | 185.15 | 10.5 | 13.12k | 6.0% | |
| 04-08-25 | Mon | 174.65 | -0.55 | 10.93k | -0.3% | |
| 01-08-25 | Fri | 175.2 | -6.55 | 11.26k | -3.6% | |
| 31-07-25 | Thu | 181.75 | 3.7 | 25.83k | 2.1% | |
| 30-07-25 | Wed | 178.05 | -9.8 | 32.68k | -5.2% | |
| 29-07-25 | Tue | 187.85 | -7.7 | 62.48k | -3.9% | |
| 28-07-25 | Mon | 195.55 | -20 | 51.09k | -9.3% | |
| 25-07-25 | Fri | 215.55 | -15 | 29.68k | -6.5% | |
| 24-07-25 | Thu | 230.55 | -4.2 | 5.09k | -1.8% | |
| 23-07-25 | Wed | 234.75 | -3.3 | 10.28k | -1.4% | |
| 22-07-25 | Tue | 238.05 | -6.25 | 7.02k | -2.6% | |
| 21-07-25 | Mon | 244.3 | -5.5 | 14.37k | -2.2% | |
| 18-07-25 | Fri | 249.8 | -4.45 | 6.07k | -1.8% | |
| 17-07-25 | Thu | 254.25 | -2.9 | 35.41k | -1.1% | |
| 16-07-25 | Wed | 257.15 | 40.65 | 120.35k | 18.8% | |
| 15-07-25 | Tue | 216.5 | -5.6 | 948 | -2.5% | |
| 14-07-25 | Mon | 222.1 | 3.7 | 1.65k | 1.7% | |
| 11-07-25 | Fri | 218.4 | -0.65 | 1.74k | -0.3% | |
| 10-07-25 | Thu | 219.05 | -0.55 | 378 | -0.3% | |
| 09-07-25 | Wed | 219.6 | 4 | 3.49k | 1.9% | |
| 08-07-25 | Tue | 215.6 | 2.25 | 4.44k | 1.1% | |
| 07-07-25 | Mon | 213.35 | -8.65 | 7.66k | -3.9% | |
| 04-07-25 | Fri | 222 | 0.05 | 2k | 0.0% | |
| 03-07-25 | Thu | 221.95 | -3.45 | 2.15k | -1.5% | |
| 02-07-25 | Wed | 225.4 | 0 | 75 | 0.0% | |
| 01-07-25 | Tue | 225.4 | -3.95 | 1.59k | -1.7% | |
| 30-06-25 | Mon | 229.35 | 4.45 | 4.16k | 2.0% | |
| 27-06-25 | Fri | 224.9 | 0.95 | 1.34k | 0.4% | |
| 26-06-25 | Thu | 223.95 | 0.8 | 823 | 0.4% | |
| 25-06-25 | Wed | 223.15 | 2.9 | 1.08k | 1.3% | |
| 24-06-25 | Tue | 220.25 | -0.1 | 3.42k | 0.0% | |
| 23-06-25 | Mon | 220.35 | -4.45 | 2.38k | -2.0% | |
| 20-06-25 | Fri | 224.8 | -0.25 | 5.35k | -0.1% | |
| 19-06-25 | Thu | 229.15 | -4.35 | 1.42k | -1.9% | |
| 18-06-25 | Wed | 229.4 | 1.05 | 4.28k | 0.5% | |
| 17-06-25 | Tue | 228.35 | -5.8 | 2.5k | -2.5% | |
| 16-06-25 | Mon | 234.15 | -0.1 | 3.77k | 0.0% | |
| 13-06-25 | Fri | 234.25 | 2 | 1.73k | 0.9% | |
| 12-06-25 | Thu | 232.25 | -6.2 | 1.94k | -2.6% | |
| 11-06-25 | Wed | 238.45 | -1.35 | 3.26k | -0.6% | |
| 10-06-25 | Tue | 239.8 | 5.3 | 7.61k | 2.3% | |
| 09-06-25 | Mon | 234.5 | 4.4 | 14.9k | 1.9% | |
| 06-06-25 | Fri | 230.1 | 4.4 | 3.41k | 1.9% | |
| 05-06-25 | Thu | 225.7 | -1.4 | 3.58k | -0.6% | |
| 04-06-25 | Wed | 227.1 | -0.25 | 2.63k | -0.1% | |
| 03-06-25 | Tue | 227.35 | 6.75 | 16.59k | 3.1% | |
| 02-06-25 | Mon | 220.6 | 3.45 | 10k | 1.6% | |
| 30-05-25 | Fri | 217.15 | 9.8 | 20.49k | 4.7% | |
| 29-05-25 | Thu | 207.35 | -2.75 | 3.38k | -1.3% | |
| 28-05-25 | Wed | 210.1 | 0.1 | 1.84k | 0.0% | |
| 27-05-25 | Tue | 210 | 1.3 | 10.07k | 0.6% | |
| 26-05-25 | Mon | 208.7 | 2.85 | 2.28k | 1.4% | |
| 23-05-25 | Fri | 205.85 | -1.05 | 3.79k | -0.5% | |
| 22-05-25 | Thu | 206.9 | 3.3 | 5.75k | 1.6% | |
| 21-05-25 | Wed | 203.6 | 2 | 3.89k | 1.0% | |
| 20-05-25 | Tue | 201.6 | -4.8 | 7.69k | -2.3% | |
| 19-05-25 | Mon | 206.4 | 0.15 | 1.6k | 0.1% | |
| 16-05-25 | Fri | 206.25 | -3.4 | 5.05k | -1.6% | |
| 15-05-25 | Thu | 209.65 | 0.15 | 8.56k | 0.1% | |
| 14-05-25 | Wed | 209.5 | 3 | 2.1k | 1.5% | |
| 13-05-25 | Tue | 206.5 | 2.85 | 2.21k | 1.4% | |
| 12-05-25 | Mon | 203.65 | 8.65 | 6.1k | 4.4% | |
| 09-05-25 | Fri | 195 | -3.6 | 1.8k | -1.8% | |
| 08-05-25 | Thu | 198.6 | -3.05 | 5.76k | -1.5% | |
| 07-05-25 | Wed | 201.65 | 1.15 | 1.72k | 0.6% | |
| 06-05-25 | Tue | 200.5 | -6.5 | 2.9k | -3.1% | |
| 05-05-25 | Mon | 207 | 6 | 6.54k | 3.0% | |
| 02-05-25 | Fri | 201 | -0.1 | 1.47k | 0.0% | |
| 30-04-25 | Wed | 201.1 | -1.9 | 521 | -0.9% | |
| 29-04-25 | Tue | 203 | 2.55 | 2.7k | 1.3% | |