DHP India

DHP India Ltd Historical Data

NSEBSE

₹618.2

(3.61%)

Sep 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	645.2	664	645.2	653.5	77	7,61,694	1,084
02-Sep-2025	654.05	659.65	628	648.25	132	19,10,573	2,145
03-Sep-2025	649.95	668.95	642.2	651.25	35	2,15,471	322
04-Sep-2025	648	656.95	635.4	643.65	59	7,17,841	982
05-Sep-2025	643	655.95	620.05	626.35	62	11,70,231	1,612
08-Sep-2025	636	643	612.2	622.2	90	11,19,612	1,438
09-Sep-2025	636.65	636.65	615	623.65	35	5,27,146	734
10-Sep-2025	623.65	635	616.05	620.8	43	5,07,388	733
11-Sep-2025	626.85	626.85	612	615	56	5,60,610	763
12-Sep-2025	620	681.6	600	602.1	129	10,70,468	1,398
15-Sep-2025	609	617	601	605.5	147	12,29,943	1,571
16-Sep-2025	605.45	611.8	596.6	599.8	88	9,17,538	1,381
17-Sep-2025	598	605	563.2	570.65	261	17,88,113	2,291
18-Sep-2025	579.8	598.9	570	594.2	215	15,02,949	1,656
19-Sep-2025	594.2	599.8	563	576	108	11,92,562	1,626
22-Sep-2025	570.3	598.6	563	571.9	100	12,69,938	1,961
23-Sep-2025	575.7	584	566.55	581.3	90	10,02,863	1,106
24-Sep-2025	580	598	580	594.1	60	5,32,978	792
25-Sep-2025	601.9	615	595.15	606.05	69	6,26,580	856
26-Sep-2025	606.05	614.5	590.05	599.45	32	2,15,415	227
29-Sep-2025	587.05	620	587.05	596.65	28	8,33,737	1,267
30-Sep-2025	596.65	625	595	618.2	35	5,80,127	881

DHP India: Related NEWS

No Record Found

Invest wise with Expert advice