DHP share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
06-04-2026 Monday	BSE Sensex : 74,106.85 +787.30 +1.07%		NSE Nifty 50 : 22,968.25 +255.15 +1.12%		USD - INR 1 $ = Rs 93.01	Find Stock
Company:	DHP		MCap (aprox) 153.9 Crores	Symbol : 531306	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.4%		0.0%	-8.8%	-21.4%	-0.3%
***  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
06-04-26	Mon	510	67.1	1.22k	15.2%
02-04-26	Thu	442.9	-9.1	5.21k	-2.0%	Data Update : 8 PM
01-04-26	Wed	452	-1	645	-0.2%	06-04-26 : 510
30-03-26	Mon	453	-7.65	1.37k	-1.7%
27-03-26	Fri	460.65	1	2.23k	0.2%	Compared to  :  23-03-26 474.75
25-03-26	Wed	459.65	-13.3	1.26k	-2.8%
24-03-26	Tue	472.95		798	-0.4%	7 Days %
23-03-26	Mon	474.75	-0.6	1.84k	-0.7%	7.4%
20-03-26	Fri	475.35	-3.55	923	0.4%
19-03-26	Thu	478.9	-2	1.12k	-4.0%	Compared to  :  06-03-26
18-03-26	Wed	480.9	-37.55	2.39k	3.1%
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.				1 Month %
16-03-26	Mon
13-03-26	Fri					.
12-03-26	Thu					Compared to  :  06-02-26 510.05
11-03-26	Wed
10-03-26	Tue					2 Months %
09-03-26	Mon					0.0%
06-03-26	Fri
05-03-26	Thu					Compared to  :  06-01-26 559.2
04-03-26	Wed
02-03-26	Mon					3 Months %
27-02-26	Fri	518.45	19.85	480	4.0%	-8.8%
26-02-26	Thu	498.6	-6.4	257	-1.3%
25-02-26	Wed	505	-7.3	343	-1.4%	Compared to  :  06-10-25 649.1
24-02-26	Tue	512.3	1.15	615	0.2%
23-02-26	Mon	511.15	6.05	88	1.2%	6 Months %
20-02-26	Fri	505.1	-10.9	864	-2.1%	-21.4%
19-02-26	Thu	516	12.25	207	2.4%
18-02-26	Wed	503.75	-12.65	638	-2.4%	Compared to  :  07-04-25 511.5
17-02-26	Tue	516.4	-4.4	193	-0.8%
16-02-26	Mon	520.8	-10.2	534	-1.9%	1 year %
13-02-26	Fri	531	-22.85	960	-4.1%	-0.3%
12-02-26	Thu	553.85	14.9	471	2.8%
11-02-26	Wed	538.95	4.1	249	0.8%	*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
10-02-26	Tue	534.85	36.05	1.33k	7.2%
09-02-26	Mon	498.8	-11.25	1.17k	-2.2%
06-02-26	Fri	510.05	-1.45	407	-0.3%
05-02-26	Thu	511.5	8.25	831	1.6%
04-02-26	Wed	503.25	-8.15	718	-1.6%
03-02-26	Tue	511.4	17.2	1.23k	3.5%
02-02-26	Mon	494.2	0.9	248	0.2%
01-02-26	Sun	493.3	0.75	583	0.2%
30-01-26	Fri	492.55	3.25	298	0.7%
29-01-26	Thu	489.3	-7.75	607	-1.6%
28-01-26	Wed	497.05	1.05	340	0.2%
27-01-26	Tue	496	-19	865	-3.7%
23-01-26	Fri	515	24.5	405	5.0%
22-01-26	Thu	490.5	-4.05	681	-0.8%
21-01-26	Wed	494.55	1.25	937	0.3%
20-01-26	Tue	493.3	-20.1	507	-3.9%
19-01-26	Mon	513.4	-19.2	1.45k	-3.6%
16-01-26	Fri	532.6	-8.45	1.54k	-1.6%
14-01-26	Wed	541.05	-0.95	302	-0.2%
13-01-26	Tue	542	-11.65	153	-2.1%
12-01-26	Mon	553.65	-3.25	361	-0.6%
09-01-26	Fri	556.9	1.9	240	0.3%
08-01-26	Thu	555	-1.05	758	-0.2%
07-01-26	Wed	556.05	-3.15	284	-0.6%
06-01-26	Tue	559.2	11.1	425	2.0%
05-01-26	Mon	548.1	-10.1	570	-1.8%
02-01-26	Fri	558.2	-3.3	331	-0.6%
01-01-26	Thu	561.5	3.3	146	0.6%
31-12-25	Wed	558.2	-11.8	392	-2.1%
30-12-25	Tue	570	1.5	331	0.3%
29-12-25	Mon	568.5	4.45	458	0.8%
26-12-25	Fri	564.05	6.05	72	1.1%
24-12-25	Wed	558	-6.05	31	-1.1%
23-12-25	Tue	564.05	4.05	331	0.7%
22-12-25	Mon	560	12.3	509	2.2%
19-12-25	Fri	547.7	-14.25	1.23k	-2.5%
18-12-25	Thu	561.95	14.55	347	2.7%
17-12-25	Wed	547.4	-12.7	76	-2.3%
16-12-25	Tue	560.1	12.5	589	2.3%
15-12-25	Mon	547.6	-2.65	743	-0.5%
12-12-25	Fri	550.25	4.9	273	0.9%
11-12-25	Thu	545.35	1.35	654	0.2%
10-12-25	Wed	544	4.5	463	0.8%
09-12-25	Tue	539.5	-7.1	978	-1.3%
08-12-25	Mon	546.6	-32.4	844	-5.6%
05-12-25	Fri	579	28.55	215	5.2%
04-12-25	Thu	550.45	-2.15	330	-0.4%
03-12-25	Wed	552.6	-9.75	547	-1.7%
02-12-25	Tue	562.35	8.35	558	1.5%
01-12-25	Mon	554	-27.6	1.1k	-4.7%
28-11-25	Fri	581.6	-5.95	879	-1.0%
27-11-25	Thu	587.55	-1.95	186	-0.3%
26-11-25	Wed	589.5	13.4	329	2.3%
25-11-25	Tue	576.1	1.1	357	0.2%
24-11-25	Mon	581.95	-9.3	644	-1.6%
21-11-25	Fri	575	-6.95	113	-1.2%
20-11-25	Thu	591.25	-12.6	554	-2.1%
19-11-25	Wed	603.85	1	98	0.2%
18-11-25	Tue	602.85	7.75	899	1.3%
17-11-25	Mon	595.1	25.4	1.3k	4.5%
14-11-25	Fri	569.7	-11.35	372	-2.0%
13-11-25	Thu	581.05	-4.5	1.49k	-0.8%
12-11-25	Wed	585.55	-5.85	844	-1.0%
11-11-25	Tue	591.4	-13.6	2.04k	-2.2%
10-11-25	Mon	605	10.35	1.06k	1.7%
07-11-25	Fri	597.4	-11.6	1.03k	-1.9%
06-11-25	Thu	594.65	-2.75	1.6k	-0.5%
04-11-25	Tue	609	7.1	990	1.2%
03-11-25	Mon	601.9	8.7	1.61k	1.5%
31-10-25	Fri	593.2	-5.8	473	-1.0%
30-10-25	Thu	599	1.85	874	0.3%
29-10-25	Wed	597.15	-0.2	1.24k	0.0%
28-10-25	Tue	597.35	-19.2	1.44k	-3.1%
27-10-25	Mon	616.55	6.1	386	1.0%
24-10-25	Fri	610.45	-10.5	705	-1.7%
23-10-25	Thu	620.95	4.15	521	0.7%
21-10-25	Tue	616.8	-1.9	146	-0.3%
20-10-25	Mon	618.7	5.15	775	0.8%
17-10-25	Fri	613.55	-12.05	1.01k	-1.9%
16-10-25	Thu	625.6	13.1	534	2.1%
15-10-25	Wed	612.5	1.8	363	0.3%
14-10-25	Tue	610.7	1.15	772	0.2%
13-10-25	Mon	609.55	8.2	1.59k	1.4%
10-10-25	Fri	617.6	-16.3	1.25k	-2.6%
09-10-25	Thu	601.35	-16.25	1.08k	-2.6%
08-10-25	Wed	633.9	10.1	634	1.6%
07-10-25	Tue	623.8	-25.3	2.52k	-3.9%
06-10-25	Mon	649.1	10.5	2.3k	1.6%
03-10-25	Fri	638.6	25.8	393	4.2%
01-10-25	Wed	612.8	-5.4	380	-0.9%
30-09-25	Tue	618.2	21.55	954	3.6%
29-09-25	Mon	596.65	-2.8	1.38k	-0.5%
26-09-25	Fri	599.45	-6.6	359	-1.1%
25-09-25	Thu	606.05	11.95	1.03k	2.0%
24-09-25	Wed	594.1	12.8	901	2.2%
23-09-25	Tue	571.9	-4.1	2.18k	-0.7%
22-09-25	Mon	581.3	9.4	1.74k	1.6%
19-09-25	Fri	576	-18.2	2.06k	-3.1%
18-09-25	Thu	594.2	23.55	2.56k	4.1%
17-09-25	Wed	570.65	-29.15	3.07k	-4.9%
16-09-25	Tue	599.8	-5.7	1.53k	-0.9%
15-09-25	Mon	605.5	3.4	2.03k	0.6%
12-09-25	Fri	602.1	-12.9	1.74k	-2.1%
11-09-25	Thu	615	-5.8	898	-0.9%
10-09-25	Wed	620.8	-2.85	814	-0.5%
09-09-25	Tue	623.65	1.45	850	0.2%
08-09-25	Mon	622.2	-4.15	1.79k	-0.7%
05-09-25	Fri	626.35	-17.3	1.83k	-2.7%
04-09-25	Thu	643.65	-7.6	1.12k	-1.2%
03-09-25	Wed	651.25	3	331	0.5%
02-09-25	Tue	648.25	-5.25	2.97k	-0.8%
01-09-25	Mon	653.5	1.3	1.16k	0.2%
29-08-25	Fri	652.2	-0.45	929	-0.1%
28-08-25	Thu	652.65	-16.4	1.71k	-2.5%
26-08-25	Tue	669.05	-2.5	505	-0.4%
25-08-25	Mon	671.55	11.75	781	1.8%
22-08-25	Fri	659.8	1.8	231	0.3%
21-08-25	Thu	658	-19.05	1.15k	-2.8%
20-08-25	Wed	681.2	-0.35	1.98k	-0.1%
19-08-25	Tue	677.05	-4.15	2.21k	-0.6%
18-08-25	Mon	681.55	5.95	1.04k	0.9%
14-08-25	Thu	675.6	-17.65	2.85k	-2.5%
13-08-25	Wed	693.25	23.25	8.74k	3.5%
12-08-25	Tue	670	8.8	383	1.3%
11-08-25	Mon	661.2	5.05	814	0.8%
08-08-25	Fri	656.15	-22.65	1.58k	-3.3%
07-08-25	Thu	678.8	-2	192	-0.3%
06-08-25	Wed	680.8	5.35	219	0.8%
05-08-25	Tue	675.45	8.75	399	1.3%
04-08-25	Mon	666.7	-3.6	734	-0.5%
01-08-25	Fri	670.3	-10.9	1.91k	-1.6%
31-07-25	Thu	681.2	-10.8	527	-1.6%
30-07-25	Wed	692	17.25	177	2.6%
29-07-25	Tue	674.75	-9.2	507	-1.3%
28-07-25	Mon	683.95	9.15	1.16k	1.4%
25-07-25	Fri	674.8	7.75	982	1.2%
24-07-25	Thu	667.05	-18.35	3.29k	-2.7%
23-07-25	Wed	685.4	5.9	547	0.9%
22-07-25	Tue	679.5	-17.2	989	-2.5%
21-07-25	Mon	696.7	6.75	2.14k	1.0%
18-07-25	Fri	689.95	12.15	695	1.8%
17-07-25	Thu	677.8	-14	1.25k	-2.0%
16-07-25	Wed	691.8	-5.7	769	-0.8%
15-07-25	Tue	697.5	3.5	2.53k	0.5%
14-07-25	Mon	694	19.2	834	2.8%
11-07-25	Fri	674.8	1.6	539	0.2%
10-07-25	Thu	673.2	-21.55	485	-3.1%
09-07-25	Wed	694.75	-2.85	1.06k	-0.4%
08-07-25	Tue	697.6	8.3	4k	1.2%
07-07-25	Mon	689.3	3.5	1.95k	0.5%
04-07-25	Fri	685.8	9.65	1.46k	1.4%
03-07-25	Thu	676.15	17.85	1.96k	2.7%
02-07-25	Wed	658.3	-14	1.63k	-2.1%
01-07-25	Tue	672.3	-18.65	3.78k	-2.7%
30-06-25	Mon	690.95	-6.75	3.44k	-1.0%
27-06-25	Fri	697.7	31.5	6.22k	4.7%
26-06-25	Thu	666.2	-2.65	788	-0.4%
25-06-25	Wed	669.6	7.55	1.67k	1.1%
24-06-25	Tue	668.85	-0.75	487	-0.1%
23-06-25	Mon	662.05	5.05	735	0.8%
20-06-25	Fri	657	11.5	961	1.8%
19-06-25	Thu	645.5	-8.25	627	-1.3%
18-06-25	Wed	653.75	11.65	544	1.8%
17-06-25	Tue	642.1	0.55	1.13k	0.1%
16-06-25	Mon	641.55	-3.45	1.7k	-0.5%
13-06-25	Fri	651.4	10.05	742	1.6%
12-06-25	Thu	645	-6.4	2.03k	-1.0%
11-06-25	Wed	641.35	-13.5	1.07k	-2.1%
10-06-25	Tue	654.85	11.55	1.61k	1.8%
09-06-25	Mon	643.3	3.25	1.33k	0.5%
06-06-25	Fri	640.05	-3.35	1.39k	-0.5%
05-06-25	Thu	643.4	-5.55	502	-0.9%
04-06-25	Wed	648.95	7.95	1.29k	1.2%
03-06-25	Tue	641	-2.15	1.51k	-0.3%
02-06-25	Mon	632.7	32.7	6.13k	5.5%
30-05-25	Fri	643.15	10.45	2.74k	1.7%
29-05-25	Thu	600	16.8	1.1k	2.9%
28-05-25	Wed	583.2	-13.1	883	-2.2%
27-05-25	Tue	583.9	-0.7	633	-0.1%
26-05-25	Mon	597	-16.45	565	-2.7%
23-05-25	Fri	613.45	-6.55	1.02k	-1.1%
22-05-25	Thu	620	8	437	1.3%
21-05-25	Wed	612	7.35	133	1.2%
20-05-25	Tue	604.65	0.95	887	0.2%
19-05-25	Mon	603.7	11.25	1.9k	1.9%
16-05-25	Fri	592.45	13.45	2.39k	2.3%
15-05-25	Thu	579	8.35	2.12k	1.5%
14-05-25	Wed	570.65	2	384	0.4%
13-05-25	Tue	569.5	-10.3	1.92k	-1.8%
12-05-25	Mon	568.65	-0.85	592	-0.1%
09-05-25	Fri	579.8	6.9	869	1.2%
08-05-25	Thu	572.9	-6.7	308	-1.2%
07-05-25	Wed	579.6	15.15	886	2.7%
06-05-25	Tue	564.45	-19.35	735	-3.3%
05-05-25	Mon	583.8	2.9	112	0.5%
02-05-25	Fri	580.9	-5.15	436	-0.9%
30-04-25	Wed	586.05	6	1.51k	1.0%
29-04-25	Tue	580.05	-8.35	412	-1.4%
28-04-25	Mon	588.4	6.9	1.61k	1.2%
25-04-25	Fri	581.5	0.6	560	0.1%
24-04-25	Thu	580.9	15.9	300	2.8%
23-04-25	Wed	565	-4.85	1.12k	-0.9%
22-04-25	Tue	569.85	-6.15	1.47k	-1.1%
21-04-25	Mon	576	14.1	1.18k	2.5%
17-04-25	Thu	561.9	26.45	1.48k	4.9%
16-04-25	Wed	535.45	10.4	1.58k	2.0%
15-04-25	Tue	525.05	12.4	1.42k	2.4%
11-04-25	Fri	512.65	-2.3	1.15k	-0.4%
09-04-25	Wed	514.95	-10.05	295	-1.9%
08-04-25	Tue	525	13.5	68	2.6%
07-04-25	Mon	511.5	-7.5	723	-1.4%
04-04-25	Fri	519	-6.05	1.38k	-1.2%
03-04-25	Thu	528.25	9.35	242	1.8%
02-04-25	Wed	525.05	-3.2	1.49k	-0.6%
01-04-25	Tue	518.9	22.9	451	4.6%