D & H India

DHIL
🏛️ india →
168.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 168.00 168.00 168.00 168.00 0.3K
09:20 168.00 174.60 168.00 174.60 0.1K
09:55 173.00 173.00 173.00 173.00 0.0K
10:30 171.00 171.00 171.00 171.00 0.0K
11:00 169.30 169.30 169.30 169.30 0.2K
11:15 169.30 169.30 169.20 169.20 0.1K
11:20 168.00 168.00 168.00 168.00 0.2K
11:25 171.00 171.00 171.00 171.00 0.0K
11:40 168.00 168.00 168.00 168.00 0.1K
12:40 168.50 168.50 168.50 168.50 0.2K
12:50 171.00 171.00 171.00 171.00 0.0K
15:10 169.00 169.00 168.05 168.05 0.2K
15:20 168.05 168.05 168.00 168.00 0.4K
15:25 168.00 168.30 167.60 168.30 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 166.60 170.50 166.00 168.25 0.0M
2025-09-25 169.00 174.60 167.60 168.30 0.0M
2025-09-24 170.10 173.80 168.75 171.15 0.0M
2025-09-23 170.10 172.00 168.55 168.70 0.0M
2025-09-22 177.30 182.00 168.25 170.05 0.0M
2025-09-19 178.70 181.00 173.00 177.30 0.0M
2025-09-18 175.00 177.95 173.00 176.40 0.0M
2025-09-17 173.30 176.90 173.00 173.65 0.0M
2025-09-16 177.35 177.35 170.20 173.15 0.0M
2025-09-15 174.25 177.50 172.25 177.10 0.0M
2025-09-12 173.00 177.80 172.00 174.25 0.0M
2025-09-11 177.10 177.45 172.50 175.80 0.0M
2025-09-10 185.00 185.00 170.00 172.25 0.0M
2025-09-09 182.50 186.00 178.50 179.15 0.0M
2025-09-08 188.90 192.70 180.20 181.60 0.0M
2025-09-05 187.00 187.95 181.30 185.15 0.0M
2025-09-04 186.00 190.60 185.00 187.25 0.0M
2025-09-03 197.00 197.00 180.00 187.25 0.0M
2025-09-02 188.20 195.00 188.20 190.30 0.0M
2025-09-01 192.00 192.55 187.00 192.50 0.0M
2025-08-29 193.00 193.00 186.10 187.00 0.0M
2025-08-28 185.65 190.90 184.85 186.05 0.0M
2025-08-26 188.05 190.70 186.00 187.30 0.0M
2025-08-25 192.55 196.95 190.05 191.70 0.0M
2025-08-22 188.00 200.00 186.50 194.50 0.0M
2025-08-21 183.00 193.00 183.00 191.35 0.0M
2025-08-20 189.00 189.10 180.00 183.20 0.0M
2025-08-19 190.00 193.00 189.05 190.15 0.0M
2025-08-18 190.00 198.95 188.00 188.70 0.0M
2025-08-14 194.00 201.40 191.60 193.40 0.0M
2025-08-13 197.80 199.90 193.00 197.15 0.0M
2025-08-12 195.50 199.45 192.05 197.95 0.0M
2025-08-11 191.65 193.00 187.00 191.05 0.0M
2025-08-08 195.50 195.50 182.50 187.85 0.0M
2025-08-07 197.00 200.40 190.00 194.95 0.0M
2025-08-06 185.50 198.80 184.25 195.20 0.0M
2025-08-05 175.50 187.40 175.50 185.15 0.0M
2025-08-04 171.55 178.75 171.55 174.65 0.0M
2025-08-01 180.40 185.85 174.00 175.20 0.0M
2025-07-31 179.50 184.95 176.00 181.75 0.0M
2025-07-30 186.05 189.70 171.00 178.05 0.0M
2025-07-29 194.50 207.00 185.00 187.85 0.1M
2025-07-28 205.00 212.00 183.40 195.55 0.1M
2025-07-25 229.05 229.90 214.00 215.55 0.0M
2025-07-24 231.10 235.00 228.00 230.55 0.0M
2025-07-23 240.00 240.00 232.20 234.75 0.0M
2025-07-22 251.90 253.00 234.95 238.05 0.0M
2025-07-21 250.00 262.65 241.00 244.30 0.0M
2025-07-18 257.90 265.00 247.10 249.80 0.0M
2025-07-17 263.00 270.50 249.75 254.25 0.0M
2025-07-16 220.00 259.80 217.15 257.15 0.1M
2025-07-15 216.10 222.00 216.10 216.50 0.0M
2025-07-14 218.95 223.35 218.10 222.10 0.0M
2025-07-11 215.00 218.95 215.00 218.40 0.0M
2025-07-10 214.50 226.00 214.50 219.05 0.0M
2025-07-09 215.60 230.00 211.35 219.60 0.0M
2025-07-08 213.35 219.75 210.00 215.60 0.0M
2025-07-07 222.00 222.00 211.00 213.35 0.0M
2025-07-04 223.05 225.00 222.00 222.00 0.0M
2025-07-03 224.30 233.00 221.00 221.95 0.0M
2025-07-02 225.40 225.40 225.40 225.40 0.0M
2025-07-01 230.00 231.35 223.50 225.40 0.0M
2025-06-30 221.50 232.00 218.10 229.35 0.0M
2025-06-27 221.05 225.00 218.55 224.90 0.0M
2025-06-26 223.15 227.95 221.00 223.95 0.0M
2025-06-25 220.25 224.75 220.25 223.15 0.0M
2025-06-24 221.00 229.00 220.00 220.25 0.0M
2025-06-23 222.05 224.00 220.00 220.35 0.0M
2025-06-20 229.15 229.15 223.00 224.80 0.0M
2025-06-19 230.80 231.00 225.00 229.15 0.0M
2025-06-18 228.35 232.00 222.05 229.40 0.0M
2025-06-17 233.95 234.00 227.00 228.35 0.0M
2025-06-16 223.00 238.95 223.00 234.15 0.0M
2025-06-13 232.50 237.95 229.50 234.25 0.0M
2025-06-12 239.85 239.85 227.05 232.25 0.0M
2025-06-11 242.50 242.50 235.00 238.45 0.0M
2025-06-10 237.00 244.45 233.00 239.80 0.0M
2025-06-09 228.25 245.00 228.25 234.50 0.0M
2025-06-06 233.50 234.10 226.10 230.10 0.0M
2025-06-05 234.00 234.00 225.00 225.70 0.0M
2025-06-04 231.25 234.40 224.00 227.10 0.0M
2025-06-03 219.50 237.00 219.50 227.35 0.0M
2025-06-02 218.20 224.95 215.20 220.60 0.0M
2025-05-30 219.80 228.00 214.00 217.15 0.0M
2025-05-29 211.00 211.80 207.00 207.35 0.0M
2025-05-28 210.00 214.85 207.90 210.10 0.0M
2025-05-27 211.90 211.90 206.60 210.00 0.0M
2025-05-26 218.80 218.80 205.00 208.70 0.0M
2025-05-23 209.50 209.50 204.50 205.85 0.0M
2025-05-22 204.00 210.00 204.00 206.90 0.0M
2025-05-21 202.15 207.50 200.65 203.60 0.0M
2025-05-20 206.40 208.00 200.10 201.60 0.0M
2025-05-19 215.00 215.00 205.50 206.40 0.0M
2025-05-16 205.05 210.00 205.00 206.25 0.0M
2025-05-15 213.00 213.50 204.50 209.65 0.0M
2025-05-14 207.00 211.30 205.50 209.50 0.0M
2025-05-13 203.65 211.85 201.50 206.50 0.0M
2025-05-12 204.10 209.00 201.00 203.65 0.0M
2025-05-09 187.00 195.00 187.00 195.00 0.0M
2025-05-08 201.60 203.95 193.65 198.60 0.0M
2025-05-07 197.00 205.00 197.00 201.65 0.0M
2025-05-06 208.00 209.00 199.00 200.50 0.0M
2025-05-05 199.00 212.35 199.00 207.00 0.0M
2025-05-02 204.90 205.15 198.00 201.00 0.0M
2025-04-30 203.00 205.90 200.50 201.10 0.0M
2025-04-29 203.70 208.95 198.10 203.00 0.0M
2025-04-28 204.00 206.90 200.00 200.45 0.0M
2025-04-25 210.90 211.00 202.00 204.05 0.0M
2025-04-24 209.10 213.00 203.00 207.45 0.0M
2025-04-23 209.85 214.00 202.25 208.60 0.0M
2025-04-22 223.40 223.40 207.15 209.85 0.0M
2025-04-21 229.60 229.60 210.30 217.05 0.0M
2025-04-17 234.95 234.95 220.00 224.00 0.0M
2025-04-16 214.90 222.60 212.00 221.60 0.0M
2025-04-15 202.00 217.95 202.00 208.80 0.0M
2025-04-11 214.80 214.80 200.00 206.05 0.0M
2025-04-09 209.15 209.50 199.95 205.80 0.0M
2025-04-08 223.90 223.90 211.60 214.05 0.0M
2025-04-07 209.00 215.45 200.00 214.25 0.0M
2025-04-04 218.40 222.30 214.10 221.55 0.0M
2025-04-03 217.00 224.45 212.60 218.40 0.0M
2025-04-02 209.80 217.00 205.00 215.20 0.0M
2025-04-01 204.50 209.80 201.35 207.70 0.0M
2025-03-28 206.50 214.20 197.10 201.25 0.0M
2025-03-27 214.00 217.20 205.55 207.45 0.0M
2025-03-26 220.80 224.45 210.00 216.05 0.0M
2025-03-25 239.70 239.70 218.50 220.80 0.0M
2025-03-24 237.85 237.85 227.60 230.00 0.0M
2025-03-21 221.00 232.75 221.00 227.60 0.0M
2025-03-20 218.00 224.60 218.00 224.60 0.0M
2025-03-19 217.95 217.95 213.00 213.95 0.0M
2025-03-18 218.70 218.70 205.00 211.45 0.0M
2025-03-17 202.00 210.00 195.60 209.45 0.0M
2025-03-13 197.50 203.00 191.30 200.35 0.0M
2025-03-12 198.70 198.70 187.00 195.20 0.0M
2025-03-11 180.50 193.00 180.50 193.00 0.0M
2025-03-10 187.00 198.00 187.00 190.00 0.0M
2025-03-07 191.50 204.95 187.00 190.15 0.0M
2025-03-06 200.00 200.05 188.40 196.10 0.0M
2025-03-05 191.20 200.00 191.10 198.20 0.0M
2025-03-04 201.00 201.00 193.10 198.70 0.0M
2025-03-03 204.00 204.00 191.40 194.50 0.0M
2025-02-28 214.00 214.00 195.00 201.45 0.0M
2025-02-27 211.95 212.00 203.60 204.20 0.0M
2025-02-25 204.00 215.80 204.00 211.95 0.0M
2025-02-24 203.00 214.00 202.50 212.00 0.0M
2025-02-21 207.15 216.85 207.15 212.90 0.0M
2025-02-20 195.00 209.50 195.00 207.15 0.0M
2025-02-19 203.00 208.00 199.95 205.20 0.0M
2025-02-18 198.95 204.90 196.00 199.95 0.0M
2025-02-17 203.00 210.00 194.80 198.95 0.0M
2025-02-14 212.85 212.85 204.55 205.05 0.0M
2025-02-13 224.60 224.60 214.40 215.30 0.0M
2025-02-12 213.45 229.00 213.45 220.20 0.0M
2025-02-11 236.45 236.45 224.65 224.65 0.0M
2025-02-10 240.00 243.90 236.00 236.45 0.0M
2025-02-07 242.00 244.50 237.50 241.85 0.0M
2025-02-06 243.30 248.00 235.85 242.10 0.0M
2025-02-05 252.80 252.80 241.15 248.25 0.0M
2025-02-04 256.00 259.75 240.50 245.10 0.0M
2025-02-03 262.80 262.80 252.00 255.25 0.0M
2025-02-01 261.95 274.00 256.00 262.80 0.0M
2025-01-31 248.25 269.10 225.00 254.10 0.1M
2025-01-30 235.00 254.15 231.10 249.90 0.1M
2025-01-29 230.50 234.90 226.00 231.05 0.0M
2025-01-28 235.45 241.40 215.00 231.20 0.0M
2025-01-27 250.85 255.60 225.50 229.90 0.0M
2025-01-24 252.00 256.50 246.15 250.55 0.0M
2025-01-23 232.70 249.00 232.70 246.15 0.0M
2025-01-22 233.00 233.85 225.10 232.70 0.0M
2025-01-21 228.75 235.00 220.35 226.85 0.0M
2025-01-20 209.00 222.00 208.10 218.90 0.1M
2025-01-17 191.80 204.65 183.65 202.60 0.1M
2025-01-16 181.05 189.90 181.00 189.10 0.0M
2025-01-15 181.00 183.95 175.50 182.80 0.0M
2025-01-14 175.00 182.00 169.55 172.80 0.0M
2025-01-13 172.00 182.90 168.05 175.65 0.0M
2025-01-10 179.05 186.00 169.90 181.45 0.0M
2025-01-09 177.05 180.00 174.80 178.20 0.0M
2025-01-08 179.50 180.00 175.20 180.00 0.0M
2025-01-07 180.30 187.00 175.10 179.15 0.0M
2025-01-06 195.00 195.00 179.00 183.95 0.0M
2025-01-03 181.00 190.00 176.10 186.35 0.0M
2025-01-02 169.20 183.00 169.20 179.50 0.0M
2025-01-01 164.00 173.50 158.50 170.50 0.0M