DHP share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-07-2026 Tuesday	BSE Sensex : 76,765.92 -69.86 -0.09%		NSE Nifty 50 : 23,985.35 -10.60 -0.04%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	DHP		MCap (aprox) 151.5 Crores	Symbol : 531306	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.5%	-1.3%	-7.7%	-14.1%	-1.1%	-23.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-07-26	Tue	509.4	0.3	2.13k	0.1%
27-07-26	Mon	509.1	-4.95	1.57k	-1.0%	Data Update : 7 PM
24-07-26	Fri	514.05	-1.6	407	-0.3%	28-07-26 : 509.4
23-07-26	Thu	515.65	1.2	346	0.2%
22-07-26	Wed	514.45	-7.55	34	-1.4%	Compared to  :  17-07-26 517.1
21-07-26	Tue	522	11.05	132	2.2%
20-07-26	Mon	510.95	-6.15	98	-1.2%	7 Days %
17-07-26	Fri	517.1	-3	182	-0.6%	-1.5%
16-07-26	Thu	520.1	2.3	1k	0.4%
15-07-26	Wed	517.8	0.4	1.31k	0.1%	Compared to  :  29-06-26 516.1
14-07-26	Tue	517.4	-4.15	50	-0.8%
13-07-26	Mon	521.55	-5.5	1.37k	-1.0%	1 Month %
10-07-26	Fri	527.05	3	261	0.6%	-1.3%
09-07-26	Thu	524.05	-7.25	497	-1.4%	.
08-07-26	Wed	531.3	-1.3	203	-0.2%	Compared to  :  29-05-26 551.85
07-07-26	Tue	532.6	6.65	896	1.3%
06-07-26	Mon	525.95	-4.7	1.11k	-0.9%	2 Months %
03-07-26	Fri	530.65	12.4	399	2.4%	-7.7%
02-07-26	Thu	518.25	-4.2	2.36k	-0.8%
01-07-26	Wed	522.45	11.75	568	2.3%	Compared to  :  28-04-26 592.75
30-06-26	Tue	510.7	-5.4	586	-1.0%
29-06-26	Mon	516.1	-7.25	497	-1.4%	3 Months %
25-06-26	Thu	523.35	15.6	925	3.1%	-14.1%
24-06-26	Wed	507.75	-14.25	837	-2.7%
23-06-26	Tue	522	14.85	3.98k	2.9%	Compared to  :  28-01-26 515
22-06-26	Mon	507.15	-0.85	6.46k	-0.2%
19-06-26	Fri	508	-4.6	142	-0.9%	6 Months %
18-06-26	Thu	512.6	4.7	1.13k	0.9%	-1.1%
17-06-26	Wed	507.9	-0.1	3.13k	0.0%
16-06-26	Tue	508	6	223	1.2%	Compared to  :  28-07-25 667.05
15-06-26	Mon	502	-0.3	13	-0.1%
12-06-26	Fri	502.3	7.3	292	1.5%	1 year %
11-06-26	Thu	495	-3.45	1.16k	-0.7%	-23.6%
10-06-26	Wed	498.45	-8.05	833	-1.6%
09-06-26	Tue	506.5	1.5	147	0.3%	*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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-06-26	Mon	505	-13.5	1.43k	-2.6%
05-06-26	Fri	518.5	-1.3	175	-0.3%
04-06-26	Thu	519.8	-2.25	949	-0.4%
03-06-26	Wed	522.05	5.55	375	1.1%
02-06-26	Tue	516.5	-1.7	974	-0.3%
01-06-26	Mon	518.2	-33.65	1.98k	-6.1%
29-05-26	Fri	551.85	-2.7	2.02k	-0.5%
27-05-26	Wed	554.55	29.05	4.57k	5.5%
26-05-26	Tue	525.5	-4.45	104	-0.8%
25-05-26	Mon	529.95	-4.95	743	-0.9%
22-05-26	Fri	534.9	21.3	405	4.1%
21-05-26	Thu	513.6	0.65	560	0.1%
20-05-26	Wed	512.95	-4.45	373	-0.9%
19-05-26	Tue	517.4	-20.6	292	-3.8%
18-05-26	Mon	538	8	74	1.5%
15-05-26	Fri	530	8.95	200	1.7%
14-05-26	Thu	521.05	5.3	652	1.0%
13-05-26	Wed	515.75	7.65	266	1.5%
12-05-26	Tue	508.1	-22.8	961	-4.3%
11-05-26	Mon	530.9	-2.45	307	-0.5%
08-05-26	Fri	533.35	8.85	423	1.7%
07-05-26	Thu	524.5	-16.1	3.05k	-3.0%
06-05-26	Wed	540.6	-18.65	1.5k	-3.3%
05-05-26	Tue	559.25	-16.3	493	-2.8%
04-05-26	Mon	575.55	17.2	412	3.1%
30-04-26	Thu	558.35	-26.1	347	-4.5%
29-04-26	Wed	584.45	-8.3	844	-1.4%
28-04-26	Tue	592.75	0.7	1.18k	0.1%
27-04-26	Mon	592.05	30.75	1.22k	5.5%
24-04-26	Fri	561.3	3.35	489	0.6%
23-04-26	Thu	557.95	0.25	752	0.0%
22-04-26	Wed	557.7	-2.55	1.16k	-0.5%
21-04-26	Tue	560.25	-4.7	460	-0.8%
20-04-26	Mon	564.95	8.95	278	1.6%
17-04-26	Fri	556	15.4	670	2.8%
16-04-26	Thu	540.6	8.6	433	1.6%
15-04-26	Wed	532	21.4	515	4.2%
13-04-26	Mon	510.6	-25.05	522	-4.7%
10-04-26	Fri	535.65	3.6	969	0.7%
09-04-26	Thu	532.05	-15.35	633	-2.8%
08-04-26	Wed	547.4	6.65	446	1.2%
07-04-26	Tue	540.75	30.75	2.02k	6.0%
06-04-26	Mon	510	67.1	1.22k	15.2%
02-04-26	Thu	442.9	-9.1	5.21k	-2.0%
01-04-26	Wed	452	-1	645	-0.2%
30-03-26	Mon	453	-7.65	1.37k	-1.7%
27-03-26	Fri	460.65	1	2.23k	0.2%
25-03-26	Wed	459.65	-13.3	1.26k	-2.8%
24-03-26	Tue	472.95	-1.8	798	-0.4%
23-03-26	Mon	474.75	-0.6	726	-0.1%
20-03-26	Fri	475.35	-2.25	983	-0.5%
19-03-26	Thu	477.6	-3.3	1.84k	-0.7%
18-03-26	Wed	480.9	-24.1	923	0.4%
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
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	505	-7.3	343	-1.4%
26-02-26	Thu	512.3	1.15	615	0.2%
25-02-26	Wed	511.15	6.05	88	1.2%
24-02-26	Tue	505.1	-10.9	864	-2.1%
23-02-26	Mon	516	12.25	207	2.4%
20-02-26	Fri	503.75	-12.65	638	-2.4%
19-02-26	Thu	516.4	-4.4	193	-0.8%
18-02-26	Wed	520.8	-10.2	534	-1.9%
17-02-26	Tue	531	-22.85	960	-4.1%
16-02-26	Mon	553.85	14.9	471	2.8%
13-02-26	Fri	538.95	4.1	249	0.8%
12-02-26	Thu	534.85	36.05	1.33k	7.2%
11-02-26	Wed	498.8	-11.25	1.17k	-2.2%
10-02-26	Tue	510.05	-1.45	407	-0.3%
09-02-26	Mon	511.5	8.25	831	1.6%
06-02-26	Fri	503.25	-8.15	718	-1.6%
05-02-26	Thu	511.4	17.2	1.23k	3.5%
04-02-26	Wed	494.2	0.9	248	0.2%
03-02-26	Tue	493.3	0.75	583	0.2%
02-02-26	Mon	492.55	3.25	298	0.7%
01-02-26	Sun	489.3	-7.75	607	-1.6%
30-01-26	Fri	497.05	1.05	340	0.2%
29-01-26	Thu	496	-19	865	-3.7%
28-01-26	Wed	515	24.5	405	5.0%
27-01-26	Tue	490.5	-4.05	681	-0.8%
23-01-26	Fri	494.55	1.25	937	0.3%
22-01-26	Thu	493.3	-20.1	507	-3.9%
21-01-26	Wed	513.4	-19.2	1.45k	-3.6%
20-01-26	Tue	532.6	-8.45	1.54k	-1.6%
19-01-26	Mon	541.05	-0.95	302	-0.2%
16-01-26	Fri	542	-11.65	153	-2.1%
14-01-26	Wed	553.65	-3.25	361	-0.6%
13-01-26	Tue	556.9	1.9	240	0.3%
12-01-26	Mon	555	-1.05	758	-0.2%
09-01-26	Fri	556.05	-3.15	284	-0.6%
08-01-26	Thu	559.2	11.1	425	2.0%
07-01-26	Wed	548.1	-10.1	570	-1.8%
06-01-26	Tue	558.2	-3.3	331	-0.6%
05-01-26	Mon	561.5	3.3	146	0.6%
02-01-26	Fri	558.2	-11.8	392	-2.1%
01-01-26	Thu	570	1.5	331	0.3%
31-12-25	Wed	568.5	4.45	458	0.8%
30-12-25	Tue	564.05	6.05	72	1.1%
29-12-25	Mon	558	-6.05	31	-1.1%
26-12-25	Fri	564.05	4.05	331	0.7%
24-12-25	Wed	560	12.3	509	2.2%
23-12-25	Tue	547.7	-14.25	1.23k	-2.5%
22-12-25	Mon	561.95	14.55	347	2.7%
19-12-25	Fri	547.4	-12.7	76	-2.3%
18-12-25	Thu	560.1	12.5	589	2.3%
17-12-25	Wed	547.6	-2.65	743	-0.5%
16-12-25	Tue	550.25	4.9	273	0.9%
15-12-25	Mon	545.35	1.35	654	0.2%
12-12-25	Fri	544	4.5	463	0.8%
11-12-25	Thu	539.5	-7.1	978	-1.3%
10-12-25	Wed	546.6	-32.4	844	-5.6%
09-12-25	Tue	579	28.55	215	5.2%
08-12-25	Mon	550.45	-2.15	330	-0.4%
05-12-25	Fri	552.6	-9.75	547	-1.7%
04-12-25	Thu	562.35	8.35	558	1.5%
03-12-25	Wed	554	-27.6	1.1k	-4.7%
02-12-25	Tue	581.6	-5.95	879	-1.0%
01-12-25	Mon	587.55	-1.95	186	-0.3%
28-11-25	Fri	589.5	13.4	329	2.3%
27-11-25	Thu	576.1	1.1	357	0.2%
26-11-25	Wed	575	-6.95	113	-1.2%
25-11-25	Tue	581.95	-9.3	644	-1.6%
24-11-25	Mon	591.25	-12.6	554	-2.1%
21-11-25	Fri	603.85	1	98	0.2%
20-11-25	Thu	602.85	7.75	899	1.3%
19-11-25	Wed	595.1	25.4	1.3k	4.5%
18-11-25	Tue	569.7	-11.35	372	-2.0%
17-11-25	Mon	581.05	-4.5	1.49k	-0.8%
14-11-25	Fri	585.55	-5.85	844	-1.0%
13-11-25	Thu	591.4	-13.6	2.04k	-2.2%
12-11-25	Wed	605	10.35	1.06k	1.7%
11-11-25	Tue	594.65	-2.75	1.6k	-0.5%
10-11-25	Mon	597.4	-11.6	1.03k	-1.9%
07-11-25	Fri	609	7.1	990	1.2%
06-11-25	Thu	601.9	8.7	1.61k	1.5%
04-11-25	Tue	593.2	-5.8	473	-1.0%
03-11-25	Mon	599	1.85	874	0.3%
31-10-25	Fri	597.15	-0.2	1.24k	0.0%
30-10-25	Thu	597.35	-19.2	1.44k	-3.1%
29-10-25	Wed	616.55	6.1	386	1.0%
28-10-25	Tue	610.45	-10.5	705	-1.7%
27-10-25	Mon	620.95	4.15	521	0.7%
24-10-25	Fri	616.8	-1.9	146	-0.3%
23-10-25	Thu	618.7	5.15	775	0.8%
21-10-25	Tue	613.55	-12.05	1.01k	-1.9%
20-10-25	Mon	625.6	13.1	534	2.1%
17-10-25	Fri	612.5	1.8	363	0.3%
16-10-25	Thu	610.7	1.15	772	0.2%
15-10-25	Wed	609.55	8.2	1.59k	1.4%
14-10-25	Tue	601.35	-16.25	1.08k	-2.6%
13-10-25	Mon	617.6	-16.3	1.25k	-2.6%
10-10-25	Fri	633.9	10.1	634	1.6%
09-10-25	Thu	623.8	-25.3	2.52k	-3.9%
08-10-25	Wed	649.1	10.5	2.3k	1.6%
07-10-25	Tue	638.6	25.8	393	4.2%
06-10-25	Mon	612.8	-5.4	380	-0.9%
03-10-25	Fri	618.2	21.55	954	3.6%
01-10-25	Wed	596.65	-2.8	1.38k	-0.5%
30-09-25	Tue	599.45	-6.6	359	-1.1%
29-09-25	Mon	606.05	11.95	1.03k	2.0%
26-09-25	Fri	594.1	12.8	901	2.2%
25-09-25	Thu	581.3	9.4	1.74k	1.6%
24-09-25	Wed	571.9	-4.1	2.18k	-0.7%
23-09-25	Tue	576	-18.2	2.06k	-3.1%
22-09-25	Mon	594.2	23.55	2.56k	4.1%
19-09-25	Fri	570.65	-29.15	3.07k	-4.9%
18-09-25	Thu	599.8	-5.7	1.53k	-0.9%
17-09-25	Wed	605.5	3.4	2.03k	0.6%
16-09-25	Tue	602.1	-5.8	898	-0.9%
15-09-25	Mon	615	-12.9	1.74k	-2.1%
12-09-25	Fri	620.8	-2.85	814	-0.5%
11-09-25	Thu	623.65	1.45	850	0.2%
10-09-25	Wed	622.2	-4.15	1.79k	-0.7%
09-09-25	Tue	626.35	-17.3	1.83k	-2.7%
08-09-25	Mon	643.65	-7.6	1.12k	-1.2%
05-09-25	Fri	651.25	3	331	0.5%
04-09-25	Thu	648.25	-5.25	2.97k	-0.8%
03-09-25	Wed	653.5	1.3	1.16k	0.2%
02-09-25	Tue	652.2	-0.45	929	-0.1%
01-09-25	Mon	652.65	-16.4	1.71k	-2.5%
29-08-25	Fri	669.05	-2.5	505	-0.4%
28-08-25	Thu	671.55	11.75	781	1.8%
26-08-25	Tue	659.8	1.8	231	0.3%
25-08-25	Mon	658	-19.05	1.15k	-2.8%
22-08-25	Fri	677.05	-4.15	2.21k	-0.6%
21-08-25	Thu	681.2	-0.35	1.98k	-0.1%
20-08-25	Wed	681.55	5.95	1.04k	0.9%
19-08-25	Tue	675.6	-17.65	2.85k	-2.5%
18-08-25	Mon	693.25	23.25	8.74k	3.5%
14-08-25	Thu	670	8.8	383	1.3%
13-08-25	Wed	661.2	5.05	814	0.8%
12-08-25	Tue	656.15	-22.65	1.58k	-3.3%
11-08-25	Mon	678.8	-2	192	-0.3%
08-08-25	Fri	680.8	5.35	219	0.8%
07-08-25	Thu	675.45	8.75	399	1.3%
06-08-25	Wed	666.7	-3.6	734	-0.5%
05-08-25	Tue	670.3	-10.9	1.91k	-1.6%
04-08-25	Mon	681.2	-10.8	527	-1.6%
01-08-25	Fri	692	17.25	177	2.6%
31-07-25	Thu	674.75	-9.2	507	-1.3%
30-07-25	Wed	683.95	9.15	1.16k	1.4%
29-07-25	Tue	674.8	7.75	982	1.2%
28-07-25	Mon	667.05	-18.35	3.29k	-2.7%
25-07-25	Fri	685.4	5.9	547	0.9%
24-07-25	Thu	679.5	-17.2	989	-2.5%
23-07-25	Wed	696.7	6.75	2.14k	1.0%