| Dhoot Industrial Finance Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Dhoot Industrial Finance Ltd | MCap (aprox) |
Symbol : 526971 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -22.1% | -26.1% | -27.9% | -31.0% | -39.8% | -44.6% | |
| *** 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 |
| 27-03-26 | Fri | 151.3 | -22.7 | 4.56k | -13.0% | |
| 25-03-26 | Wed | 174 | -4.15 | 2.11k | -2.3% | Data Update : 8 PM |
| 24-03-26 | Tue | 178.15 | -0.95 | 900 | -0.5% | 27-03-26 : 151.3 |
| 23-03-26 | Mon | 179.1 | -11.4 | 1.04k | -6.0% | |
| 20-03-26 | Fri | 190.5 | -8.5 | 1.59k | -4.3% | Compared to : 18-03-26 194.2 |
| 19-03-26 | Thu | 199 | 4.8 | 1.15k | 2.5% | |
| 18-03-26 | Wed | 194.2 | 120 | 2.2% | 7 Days % | |
| 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. |
-22.1% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 204.6 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -26.1% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 209.95 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -27.9% | ||||
| 27-02-26 | Fri | 204.6 | 2.3 | 635 | 1.1% | |
| 26-02-26 | Thu | 202.3 | -0.1 | 190 | 0.0% | Compared to : 26-12-25 219.2 |
| 25-02-26 | Wed | 202.4 | -0.35 | 515 | -0.2% | |
| 24-02-26 | Tue | 202.75 | -2.6 | 1.56k | -1.3% | 3 Months % |
| 23-02-26 | Mon | 205.35 | -9.1 | 1.53k | -4.2% | -31.0% |
| 20-02-26 | Fri | 214.45 | 7.85 | 515 | 3.8% | |
| 19-02-26 | Thu | 206.6 | -5.85 | 4.51k | -2.8% | Compared to : 26-09-25 251.5 |
| 18-02-26 | Wed | 212.45 | -3.25 | 220 | -1.5% | |
| 17-02-26 | Tue | 215.7 | 5.25 | 2.05k | 2.5% | 6 Months % |
| 16-02-26 | Mon | 210.45 | -4.95 | 1.27k | -2.3% | -39.8% |
| 13-02-26 | Fri | 215.4 | 2.3 | 413 | 1.1% | |
| 12-02-26 | Thu | 213.1 | -6.7 | 3.95k | -3.0% | Compared to : 27-03-25 273.15 |
| 11-02-26 | Wed | 219.8 | 5.3 | 2.87k | 2.5% | |
| 10-02-26 | Tue | 214.5 | -1.5 | 2.59k | -0.7% | 1 year % |
| 09-02-26 | Mon | 216 | -0.75 | 1.36k | -0.3% | -44.6% |
| 06-02-26 | Fri | 216.75 | 8.45 | 1.21k | 4.1% | |
| 05-02-26 | Thu | 208.3 | 1.2 | 963 | 0.6% | *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 |
| 04-02-26 | Wed | 207.1 | -6.9 | 2.02k | -3.2% | |
| 03-02-26 | Tue | 214 | 2.6 | 1.48k | 1.2% | |
| 02-02-26 | Mon | 211.4 | 1.95 | 1k | 0.9% | |
| 01-02-26 | Sun | 209.45 | -4.55 | 1.21k | -2.1% | |
| 30-01-26 | Fri | 214 | 0.05 | 1.17k | 0.0% | |
| 29-01-26 | Thu | 213.95 | 2.5 | 1.54k | 1.2% | |
| 28-01-26 | Wed | 211.45 | 1.5 | 847 | 0.7% | |
| 27-01-26 | Tue | 209.95 | -10.3 | 3.64k | -4.7% | |
| 23-01-26 | Fri | 220.25 | -3.75 | 719 | -1.7% | |
| 22-01-26 | Thu | 224 | 0.95 | 747 | 0.4% | |
| 21-01-26 | Wed | 223.05 | 4.45 | 872 | 2.0% | |
| 20-01-26 | Tue | 218.6 | -9.5 | 1.26k | -4.2% | |
| 19-01-26 | Mon | 228.1 | 1.45 | 1.62k | 0.6% | |
| 16-01-26 | Fri | 226.65 | 4.1 | 1.38k | 1.8% | |
| 14-01-26 | Wed | 222.55 | -0.25 | 1.1k | -0.1% | |
| 13-01-26 | Tue | 222.8 | -0.15 | 1.58k | -0.1% | |
| 12-01-26 | Mon | 222.95 | -7.85 | 889 | -3.4% | |
| 09-01-26 | Fri | 230.8 | -4.2 | 1.62k | -1.8% | |
| 08-01-26 | Thu | 235 | 2 | 1.53k | 0.9% | |
| 07-01-26 | Wed | 233 | -0.3 | 5.06k | -0.1% | |
| 06-01-26 | Tue | 233.3 | 3.25 | 1.34k | 1.4% | |
| 05-01-26 | Mon | 230.05 | -3.95 | 550 | -1.7% | |
| 02-01-26 | Fri | 234 | 4.6 | 69 | 2.0% | |
| 01-01-26 | Thu | 229.4 | 4.2 | 239 | 1.9% | |
| 31-12-25 | Wed | 225.2 | 10.65 | 3.93k | 5.0% | |
| 30-12-25 | Tue | 214.55 | -3.25 | 838 | -1.5% | |
| 29-12-25 | Mon | 217.8 | -1.4 | 483 | -0.6% | |
| 26-12-25 | Fri | 219.2 | 2.6 | 383 | 1.2% | |
| 24-12-25 | Wed | 216.6 | -2.9 | 370 | -1.3% | |
| 23-12-25 | Tue | 219.5 | -6.25 | 327 | -2.8% | |
| 22-12-25 | Mon | 225.75 | 8.5 | 2.12k | 3.9% | |
| 19-12-25 | Fri | 217.25 | 5.15 | 383 | 2.4% | |
| 18-12-25 | Thu | 212.1 | -1.85 | 820 | -0.9% | |
| 17-12-25 | Wed | 213.95 | -3.55 | 690 | -1.6% | |
| 16-12-25 | Tue | 217.5 | -1.05 | 161 | -0.5% | |
| 15-12-25 | Mon | 218.55 | 2.45 | 143 | 1.1% | |
| 12-12-25 | Fri | 216.1 | -7.1 | 899 | -3.2% | |
| 11-12-25 | Thu | 223.2 | 0.85 | 160 | 0.4% | |
| 10-12-25 | Wed | 222.35 | -0.45 | 739 | -0.2% | |
| 09-12-25 | Tue | 222.8 | 1.25 | 960 | 0.6% | |
| 08-12-25 | Mon | 221.55 | -5.95 | 623 | -2.6% | |
| 05-12-25 | Fri | 227.5 | 5.45 | 230 | 2.5% | |
| 04-12-25 | Thu | 222.05 | -0.8 | 256 | -0.4% | |
| 03-12-25 | Wed | 222.85 | -2.65 | 307 | -1.2% | |
| 02-12-25 | Tue | 225.5 | -4.45 | 190 | -1.9% | |
| 01-12-25 | Mon | 229.95 | 7.75 | 1.14k | 3.5% | |
| 28-11-25 | Fri | 222.2 | 1.1 | 1.4k | 0.5% | |
| 27-11-25 | Thu | 221.1 | -4.15 | 1.5k | -1.8% | |
| 26-11-25 | Wed | 225.25 | 1.1 | 498 | 0.5% | |
| 25-11-25 | Tue | 224.15 | -1.45 | 2.78k | -0.6% | |
| 24-11-25 | Mon | 225.6 | 3.8 | 890 | 1.7% | |
| 21-11-25 | Fri | 221.8 | -4.25 | 2.24k | -1.9% | |
| 20-11-25 | Thu | 226.05 | -12.65 | 3.22k | -5.3% | |
| 19-11-25 | Wed | 238.7 | -2.55 | 1.28k | -1.1% | |
| 18-11-25 | Tue | 243.25 | -0.75 | 477 | -0.3% | |
| 17-11-25 | Mon | 241.25 | -2 | 1.2k | -0.8% | |
| 14-11-25 | Fri | 244 | -0.6 | 1.57k | -0.2% | |
| 13-11-25 | Thu | 244.6 | -1.3 | 1.17k | -0.5% | |
| 12-11-25 | Wed | 245.9 | -9.4 | 3.77k | -3.7% | |
| 11-11-25 | Tue | 255.3 | -5.7 | 493 | -2.2% | |
| 10-11-25 | Mon | 261 | 6.3 | 2.19k | 2.5% | |
| 07-11-25 | Fri | 254.7 | 1.45 | 466 | 0.6% | |
| 06-11-25 | Thu | 253.25 | 1.6 | 2.39k | 0.6% | |
| 04-11-25 | Tue | 251.65 | -2.6 | 711 | -1.0% | |
| 03-11-25 | Mon | 254.25 | -5.7 | 3.2k | -2.2% | |
| 31-10-25 | Fri | 260.05 | -2.9 | 3.28k | -1.1% | |
| 30-10-25 | Thu | 259.95 | -0.1 | 2.5k | 0.0% | |
| 29-10-25 | Wed | 262.95 | -6.15 | 5.91k | -2.3% | |
| 28-10-25 | Tue | 269.1 | 10.15 | 5.48k | 3.9% | |
| 27-10-25 | Mon | 258.95 | 4 | 1.76k | 1.6% | |
| 24-10-25 | Fri | 254.95 | 1.85 | 976 | 0.7% | |
| 23-10-25 | Thu | 253.1 | -3.45 | 673 | -1.3% | |
| 21-10-25 | Tue | 256.55 | 9.25 | 941 | 3.7% | |
| 20-10-25 | Mon | 247.3 | -6.6 | 5.55k | -2.6% | |
| 17-10-25 | Fri | 253.9 | 1.1 | 2.53k | 0.4% | |
| 16-10-25 | Thu | 252.8 | 2.75 | 1.03k | 1.1% | |
| 15-10-25 | Wed | 250.05 | -6.8 | 1.32k | -2.6% | |
| 14-10-25 | Tue | 256.85 | 5.1 | 3.77k | 2.0% | |
| 13-10-25 | Mon | 251.75 | -5.35 | 1.14k | -2.1% | |
| 10-10-25 | Fri | 257.1 | -4.45 | 1.67k | -1.7% | |
| 09-10-25 | Thu | 261.55 | 6.55 | 3.75k | 2.6% | |
| 08-10-25 | Wed | 255 | 5.55 | 3.07k | 2.2% | |
| 07-10-25 | Tue | 249.45 | 1.75 | 941 | 0.7% | |
| 06-10-25 | Mon | 258.1 | 0.1 | 2.82k | 0.0% | |
| 03-10-25 | Fri | 247.7 | -10.4 | 6.16k | -4.0% | |
| 01-10-25 | Wed | 258 | 4.8 | 396 | 1.9% | |
| 30-09-25 | Tue | 253.2 | -4.75 | 485 | -1.8% | |
| 29-09-25 | Mon | 257.95 | 6.45 | 1.04k | 2.6% | |
| 26-09-25 | Fri | 251.5 | -2.7 | 881 | -1.1% | |
| 25-09-25 | Thu | 254.2 | -7.2 | 889 | -2.8% | |
| 24-09-25 | Wed | 261.4 | 4.7 | 367 | 1.8% | |
| 23-09-25 | Tue | 256.7 | -8.7 | 1.02k | -3.3% | |
| 22-09-25 | Mon | 265.4 | 1.35 | 1.37k | 0.5% | |
| 19-09-25 | Fri | 264.05 | -0.1 | 688 | 0.0% | |
| 18-09-25 | Thu | 264.15 | 0.25 | 176 | 0.1% | |
| 17-09-25 | Wed | 261.1 | -0.75 | 1.71k | -0.3% | |
| 16-09-25 | Tue | 263.9 | 2.8 | 1.16k | 1.1% | |
| 15-09-25 | Mon | 261.85 | 0.65 | 744 | 0.2% | |
| 12-09-25 | Fri | 261.2 | -3.1 | 781 | -1.2% | |
| 11-09-25 | Thu | 264.3 | -2.35 | 1.51k | -0.9% | |
| 10-09-25 | Wed | 266.65 | -2.3 | 1.87k | -0.9% | |
| 09-09-25 | Tue | 268.95 | 17.35 | 1.19k | 6.9% | |
| 08-09-25 | Mon | 251.6 | -15.65 | 4.47k | -5.9% | |
| 05-09-25 | Fri | 267.25 | 1.5 | 121 | 0.6% | |
| 04-09-25 | Thu | 265.75 | 0.75 | 430 | 0.3% | |
| 03-09-25 | Wed | 265 | 2.8 | 535 | 1.1% | |
| 02-09-25 | Tue | 262.2 | -2.8 | 512 | -1.1% | |
| 01-09-25 | Mon | 265 | 0.95 | 2.4k | 0.4% | |
| 29-08-25 | Fri | 264.05 | -1.95 | 402 | -0.7% | |
| 28-08-25 | Thu | 266 | 3 | 606 | 1.1% | |
| 26-08-25 | Tue | 263 | -4.3 | 1.14k | -1.6% | |
| 25-08-25 | Mon | 267.3 | 0.8 | 359 | 0.3% | |
| 22-08-25 | Fri | 266.5 | -3.25 | 677 | -1.2% | |
| 21-08-25 | Thu | 269.75 | 3.8 | 2.74k | 1.4% | |
| 20-08-25 | Wed | 265.95 | -1.35 | 555 | -0.5% | |
| 19-08-25 | Tue | 267.3 | 5.4 | 901 | 2.1% | |
| 18-08-25 | Mon | 261.9 | -7.1 | 2.23k | -2.6% | |
| 14-08-25 | Thu | 269 | 7.5 | 119 | 2.9% | |
| 13-08-25 | Wed | 266.8 | 2.8 | 586 | 1.1% | |
| 12-08-25 | Tue | 261.5 | -5.3 | 674 | -2.0% | |
| 11-08-25 | Mon | 264 | 1.85 | 625 | 0.7% | |
| 08-08-25 | Fri | 262.15 | -8.5 | 1.22k | -3.1% | |
| 07-08-25 | Thu | 270.65 | 1.5 | 317 | 0.6% | |
| 06-08-25 | Wed | 269.15 | -3.45 | 524 | -1.3% | |
| 05-08-25 | Tue | 272.6 | -9.7 | 635 | -3.4% | |
| 04-08-25 | Mon | 282.3 | 0.3 | 644 | 0.1% | |
| 01-08-25 | Fri | 282 | -3.1 | 638 | -1.1% | |
| 31-07-25 | Thu | 285.1 | 0.7 | 4.26k | 0.2% | |
| 30-07-25 | Wed | 284.4 | 14.2 | 4.77k | 5.3% | |
| 29-07-25 | Tue | 270.2 | 4.35 | 1.82k | 1.6% | |
| 28-07-25 | Mon | 265.85 | -4.5 | 1.74k | -1.7% | |
| 25-07-25 | Fri | 270.35 | -11.55 | 1.49k | -4.1% | |
| 24-07-25 | Thu | 281.9 | 0.6 | 421 | 0.2% | |
| 23-07-25 | Wed | 281.3 | 1.1 | 550 | 0.4% | |
| 22-07-25 | Tue | 280.2 | -7 | 1.23k | -2.4% | |
| 21-07-25 | Mon | 287.2 | -4.15 | 1.25k | -1.4% | |
| 18-07-25 | Fri | 291.35 | -7.65 | 915 | -2.6% | |
| 17-07-25 | Thu | 299 | 4.9 | 735 | 1.7% | |
| 16-07-25 | Wed | 294.1 | 2.3 | 1.71k | 0.8% | |
| 15-07-25 | Tue | 291.8 | 4.7 | 1.66k | 1.6% | |
| 14-07-25 | Mon | 287.1 | 4.35 | 3.24k | 1.5% | |
| 11-07-25 | Fri | 282.75 | 3.4 | 2.01k | 1.2% | |
| 10-07-25 | Thu | 279.35 | 4.8 | 4.55k | 1.7% | |
| 09-07-25 | Wed | 274.55 | 4.55 | 5.69k | 1.7% | |
| 08-07-25 | Tue | 270 | 5.25 | 7.75k | 2.0% | |
| 07-07-25 | Mon | 264.75 | 10.45 | 2.04k | 4.1% | |
| 04-07-25 | Fri | 254.3 | 0.55 | 1.91k | 0.2% | |
| 03-07-25 | Thu | 253.75 | 5 | 6.14k | 2.0% | |
| 02-07-25 | Wed | 248.75 | 5.9 | 324 | 2.4% | |
| 01-07-25 | Tue | 242.85 | -0.95 | 1.38k | -0.4% | |
| 30-06-25 | Mon | 243.8 | 2.5 | 671 | 1.0% | |
| 27-06-25 | Fri | 241.3 | -3.05 | 2.64k | -1.2% | |
| 26-06-25 | Thu | 244.35 | 6.75 | 520 | 2.8% | |
| 25-06-25 | Wed | 237.6 | 0.4 | 1.37k | 0.2% | |
| 24-06-25 | Tue | 237.2 | 0.4 | 2.9k | 0.2% | |
| 23-06-25 | Mon | 236.8 | -3.2 | 741 | -1.3% | |
| 20-06-25 | Fri | 240 | 2.8 | 1.51k | 1.2% | |
| 19-06-25 | Thu | 241.6 | 0.4 | 248 | 0.2% | |
| 18-06-25 | Wed | 237.2 | -4.4 | 548 | -1.8% | |
| 17-06-25 | Tue | 241.2 | -5.7 | 596 | -2.3% | |
| 16-06-25 | Mon | 246.9 | 4.05 | 359 | 1.7% | |
| 13-06-25 | Fri | 242.85 | -2.85 | 966 | -1.2% | |
| 12-06-25 | Thu | 245.7 | -2.3 | 165 | -0.9% | |
| 11-06-25 | Wed | 248 | 1.6 | 1.01k | 0.6% | |
| 10-06-25 | Tue | 246.4 | 1.4 | 2.17k | 0.6% | |
| 09-06-25 | Mon | 240.95 | -4.9 | 2.08k | -2.0% | |
| 06-06-25 | Fri | 245 | 4.05 | 3.55k | 1.7% | |
| 05-06-25 | Thu | 245.85 | -0.55 | 668 | -0.2% | |
| 04-06-25 | Wed | 246.4 | 0.05 | 682 | 0.0% | |
| 03-06-25 | Tue | 246.35 | -2.8 | 1.92k | -1.1% | |
| 02-06-25 | Mon | 249.15 | 0.25 | 1.91k | 0.1% | |
| 30-05-25 | Fri | 248.9 | 1.5 | 1.88k | 0.6% | |
| 29-05-25 | Thu | 247.4 | 3.8 | 916 | 1.6% | |
| 28-05-25 | Wed | 243.6 | 0.5 | 2k | 0.2% | |
| 27-05-25 | Tue | 235.85 | -24.8 | 19.36k | -9.5% | |
| 26-05-25 | Mon | 243.1 | 7.25 | 2.04k | 3.1% | |
| 23-05-25 | Fri | 260.65 | -17.6 | 8.59k | -6.3% | |
| 22-05-25 | Thu | 278.25 | 1.15 | 612 | 0.4% | |
| 21-05-25 | Wed | 276.4 | 1.85 | 835 | 0.7% | |
| 20-05-25 | Tue | 275.25 | -6.4 | 2.11k | -2.3% | |
| 19-05-25 | Mon | 281.65 | 11.65 | 3.1k | 4.3% | |
| 16-05-25 | Fri | 270 | 12.6 | 3.45k | 4.9% | |
| 15-05-25 | Thu | 257.4 | -6.25 | 3.96k | -2.4% | |
| 14-05-25 | Wed | 263.65 | 7 | 822 | 2.7% | |
| 13-05-25 | Tue | 256.65 | 3.8 | 2.01k | 1.5% | |
| 12-05-25 | Mon | 252.85 | 9.95 | 3.35k | 4.1% | |
| 09-05-25 | Fri | 242.9 | -0.1 | 350 | 0.0% | |
| 08-05-25 | Thu | 243 | 2.25 | 464 | 0.9% | |
| 07-05-25 | Wed | 241.45 | -14.5 | 3.04k | -5.7% | |
| 06-05-25 | Tue | 240.75 | -0.7 | 1.63k | -0.3% | |
| 05-05-25 | Mon | 255.95 | -1.4 | 502 | -0.5% | |
| 02-05-25 | Fri | 257.35 | 0.05 | 319 | 0.0% | |
| 30-04-25 | Wed | 257.3 | -9.2 | 493 | -3.5% | |
| 29-04-25 | Tue | 266.5 | 0.5 | 571 | 0.2% | |
| 28-04-25 | Mon | 266 | 5.05 | 415 | 1.9% | |
| 25-04-25 | Fri | 260.95 | -5.45 | 847 | -2.0% | |
| 24-04-25 | Thu | 266.4 | -3.25 | 1.96k | -1.2% | |
| 23-04-25 | Wed | 269.65 | -3.05 | 899 | -1.1% | |
| 22-04-25 | Tue | 272.7 | 4.3 | 585 | 1.6% | |
| 21-04-25 | Mon | 268.4 | 4.25 | 1.3k | 1.6% | |
| 17-04-25 | Thu | 264.15 | -1 | 1.74k | -0.4% | |
| 16-04-25 | Wed | 265.15 | 7 | 1.05k | 2.7% | |
| 15-04-25 | Tue | 258.15 | 9.2 | 1.06k | 3.7% | |
| 11-04-25 | Fri | 248.95 | 1.55 | 598 | 0.6% | |
| 09-04-25 | Wed | 247.4 | 1.7 | 1.38k | 0.7% | |
| 08-04-25 | Tue | 245.7 | 8.8 | 1.2k | 3.7% | |
| 07-04-25 | Mon | 236.9 | -19.8 | 6.02k | -7.7% | |
| 04-04-25 | Fri | 256.7 | -2.65 | 1.55k | -1.0% | |
| 03-04-25 | Thu | 259.35 | -0.65 | 1.13k | -0.2% | |
| 02-04-25 | Wed | 260 | -4.25 | 914 | -1.6% | |
| 01-04-25 | Tue | 264.25 | 9.65 | 420 | 3.8% | |
| 28-03-25 | Fri | 254.6 | -15.45 | 3.68k | -5.7% | |
| 27-03-25 | Thu | 273.15 | -2.85 | 1.83k | -1.0% | |
| 26-03-25 | Wed | 270.05 | -3.1 | 3.25k | -1.1% | |
| 25-03-25 | Tue | 276 | -8.45 | 12.28k | -3.0% | |