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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 77.02 78.60 76.00 76.57 0.0M
2023-12-28 78.00 78.98 77.00 77.26 0.0M
2023-12-27 77.05 80.50 76.20 78.01 0.0M
2023-12-26 80.10 80.10 76.00 76.50 0.0M
2023-12-22 81.90 81.90 77.40 78.53 0.0M
2023-12-21 75.20 81.89 75.05 80.52 0.0M
2023-12-20 81.00 87.00 76.10 76.45 0.1M
2023-12-19 82.84 82.84 79.60 79.97 0.0M
2023-12-18 85.89 85.89 79.00 81.11 0.0M
2023-12-15 76.44 88.80 74.11 84.36 0.1M
2023-12-14 79.00 79.00 74.00 74.94 0.0M
2023-12-13 76.89 77.75 75.00 76.75 0.0M
2023-12-12 77.00 77.99 75.50 76.99 0.0M
2023-12-11 78.99 78.99 75.01 76.97 0.0M
2023-12-08 78.85 79.00 76.10 76.31 0.0M
2023-12-07 76.10 79.90 75.98 77.82 0.0M
2023-12-06 76.50 78.84 75.00 75.98 0.0M
2023-12-05 79.97 79.97 75.40 76.36 0.0M
2023-12-04 81.00 81.00 77.15 77.45 0.0M
2023-12-01 83.00 83.00 77.11 78.72 0.0M
2023-11-30 81.00 82.50 79.35 81.58 0.0M
2023-11-29 83.88 84.95 77.10 78.83 0.0M
2023-11-28 80.00 84.50 76.50 82.24 0.1M
2023-11-24 75.00 77.50 72.26 76.69 0.0M
2023-11-23 77.95 78.80 76.00 76.81 0.0M
2023-11-22 75.50 81.00 75.50 76.17 0.0M
2023-11-21 81.50 81.50 77.05 77.84 0.0M
2023-11-20 81.00 81.00 78.56 79.18 0.0M
2023-11-17 79.50 82.98 78.10 79.43 0.0M
2023-11-16 80.95 84.79 76.20 78.34 0.1M
2023-11-15 73.50 83.00 72.00 78.57 0.1M
2023-11-13 70.56 73.80 70.56 73.69 0.0M
2023-11-12 73.80 73.80 67.00 72.63 0.0M
2023-11-10 73.78 73.78 69.12 70.90 0.0M
2023-11-09 73.50 73.50 70.00 70.80 0.0M
2023-11-08 74.04 74.85 70.10 70.82 0.0M
2023-11-07 75.00 76.99 71.00 74.04 0.1M
2023-11-06 81.50 81.50 77.00 78.13 0.0M
2023-11-03 83.99 83.99 79.00 79.34 0.0M
2023-11-02 85.80 88.80 81.95 82.92 0.1M
2023-11-01 74.00 85.74 71.21 84.37 0.1M
2023-10-31 73.80 73.80 71.00 71.81 0.0M
2023-10-30 71.01 71.26 65.40 68.80 0.0M
2023-10-27 75.00 75.00 71.26 72.83 0.0M
2023-10-26 70.40 72.00 68.50 70.72 0.0M
2023-10-25 76.00 76.00 72.45 72.73 0.0M
2023-10-23 76.41 79.00 72.50 74.54 0.0M
2023-10-20 78.00 81.97 76.01 76.98 0.0M
2023-10-19 78.74 79.74 77.40 79.12 0.0M
2023-10-18 81.00 81.00 76.70 77.20 0.0M
2023-10-17 80.36 82.00 78.60 79.71 0.0M
2023-10-16 78.01 80.77 77.50 78.48 0.0M
2023-10-13 81.53 86.00 78.00 79.99 0.0M
2023-10-12 81.50 82.50 78.00 79.93 0.0M
2023-10-11 83.50 85.00 80.50 81.56 0.0M
2023-10-10 81.50 86.70 81.50 82.39 0.1M
2023-10-09 86.90 86.90 79.50 81.42 0.1M
2023-10-06 92.95 96.80 83.00 86.90 0.2M
2023-10-05 74.97 88.96 74.97 88.96 0.3M
2023-10-04 75.29 75.29 72.00 74.14 0.0M
2023-10-03 64.56 75.00 64.56 74.36 0.2M
2023-09-29 67.74 67.74 65.68 66.48 0.0M
2023-09-28 68.99 68.99 66.00 66.02 0.0M
2023-09-27 66.00 67.89 66.00 67.00 0.0M
2023-09-26 64.00 67.00 64.00 66.71 0.0M
2023-09-25 66.75 66.75 65.00 65.34 0.0M
2023-09-22 66.50 67.25 66.01 66.35 0.0M
2023-09-21 66.00 67.25 66.00 66.28 0.0M
2023-09-20 67.25 67.25 65.00 66.40 0.0M
2023-09-18 66.00 68.49 66.00 67.93 0.0M
2023-09-15 66.25 70.00 65.85 66.95 0.0M
2023-09-14 64.50 66.00 63.21 65.37 0.0M
2023-09-13 63.95 69.80 63.95 64.66 0.0M
2023-09-12 67.22 67.22 63.12 64.20 0.0M
2023-09-11 69.25 70.00 67.02 68.06 0.0M
2023-09-08 70.10 70.40 67.40 69.89 0.0M
2023-09-07 67.50 71.44 64.20 69.98 0.1M
2023-09-06 69.00 69.00 64.50 65.35 0.0M
2023-09-05 70.30 70.30 66.20 66.69 0.0M
2023-09-04 68.00 69.50 65.00 68.99 0.0M
2023-09-01 67.00 68.50 64.20 65.62 0.0M
2023-08-31 69.70 69.70 65.46 65.81 0.0M
2023-08-30 62.50 70.50 62.50 66.45 0.1M
2023-08-29 61.00 63.50 61.00 62.99 0.0M
2023-08-28 64.99 64.99 60.00 62.75 0.0M
2023-08-25 59.99 61.40 59.05 60.54 0.0M
2023-08-24 59.01 60.40 58.80 59.93 0.0M
2023-08-23 61.95 61.95 58.80 59.56 0.0M
2023-08-22 59.73 61.89 58.61 59.83 0.0M
2023-08-21 60.51 61.90 58.21 58.56 0.0M
2023-08-18 62.98 62.98 60.20 60.92 0.0M
2023-08-17 58.02 63.70 58.02 62.28 0.0M
2023-08-16 59.95 60.55 58.25 59.40 0.0M
2023-08-14 60.00 63.00 58.00 59.74 0.1M
2023-08-11 66.34 71.00 66.34 67.83 0.0M
2023-08-10 67.70 68.00 64.75 66.34 0.0M
2023-08-09 69.68 69.68 66.00 66.50 0.0M
2023-08-08 62.00 69.90 62.00 67.76 0.0M
2023-08-07 64.40 64.40 62.00 62.58 0.0M
2023-08-04 64.30 64.50 62.87 63.86 0.0M
2023-08-03 65.00 66.45 62.45 62.78 0.0M
2023-08-02 65.10 66.00 62.40 64.78 0.0M
2023-08-01 68.50 68.50 64.56 65.10 0.0M
2023-07-31 69.24 69.24 66.01 66.98 0.0M
2023-07-28 67.04 68.49 66.00 66.25 0.0M
2023-07-27 66.07 69.50 66.06 67.04 0.0M
2023-07-26 66.51 69.75 65.11 66.86 0.0M
2023-07-25 69.96 69.96 66.50 66.77 0.0M
2023-07-24 71.89 71.89 68.00 68.35 0.0M
2023-07-21 69.80 69.80 67.54 68.75 0.0M
2023-07-20 71.50 71.68 67.85 68.30 0.0M
2023-07-19 69.50 72.69 69.00 69.94 0.0M
2023-07-18 72.00 72.00 67.50 69.33 0.0M
2023-07-17 71.24 71.99 68.06 68.99 0.0M
2023-07-14 71.00 71.98 69.00 69.84 0.0M
2023-07-13 73.50 75.50 68.21 70.82 0.0M
2023-07-12 73.00 73.80 72.27 72.75 0.0M
2023-07-11 74.48 74.48 72.00 73.06 0.0M
2023-07-10 75.89 76.00 71.06 73.02 0.0M
2023-07-07 74.99 76.39 72.02 74.08 0.0M
2023-07-06 73.60 76.50 72.15 73.86 0.0M
2023-07-05 73.10 74.40 72.05 72.17 0.0M
2023-07-04 74.50 75.25 72.65 74.22 0.0M
2023-07-03 76.50 77.25 72.60 73.41 0.0M
2023-06-30 73.99 77.00 72.00 73.51 0.0M
2023-06-28 73.49 73.99 72.05 72.13 0.0M
2023-06-27 73.90 74.59 72.00 72.50 0.0M
2023-06-26 73.00 75.37 72.16 72.48 0.0M
2023-06-23 74.96 75.50 72.10 73.54 0.0M
2023-06-22 76.94 76.94 71.20 72.53 0.0M
2023-06-21 75.38 75.38 73.02 74.96 0.0M
2023-06-20 76.45 76.45 72.50 73.55 0.0M
2023-06-19 73.10 76.85 72.57 75.32 0.0M
2023-06-16 77.70 77.70 73.00 74.37 0.0M
2023-06-15 78.78 78.78 75.65 76.11 0.0M
2023-06-14 78.50 79.00 76.90 78.26 0.0M
2023-06-13 78.00 78.00 76.40 77.19 0.0M
2023-06-12 76.98 81.70 74.35 78.28 0.1M
2023-06-09 74.90 78.45 71.11 76.86 0.0M
2023-06-08 72.10 77.70 70.05 74.93 0.0M
2023-06-07 75.99 76.00 70.05 70.84 0.0M
2023-06-06 76.00 77.50 72.00 73.50 0.0M
2023-06-05 74.00 76.00 69.99 74.94 0.0M
2023-06-02 68.40 73.95 66.00 72.63 0.0M
2023-06-01 70.00 70.30 66.00 66.37 0.0M
2023-05-31 67.99 69.00 66.10 67.48 0.0M
2023-05-30 70.99 70.99 67.00 67.47 0.0M
2023-05-29 70.25 72.99 69.10 69.32 0.0M
2023-05-26 71.15 72.30 69.51 70.19 0.0M
2023-05-25 70.61 74.00 69.25 70.07 0.0M
2023-05-24 78.00 78.00 69.00 70.42 0.1M
2023-05-23 79.70 79.70 76.00 78.00 0.0M
2023-05-22 78.50 80.69 77.15 77.79 0.0M
2023-05-19 80.00 81.35 77.85 78.63 0.0M
2023-05-18 80.10 81.00 79.50 80.17 0.0M
2023-05-17 77.01 81.80 77.01 79.71 0.0M
2023-05-16 76.00 80.75 73.35 79.27 0.1M
2023-05-15 75.00 78.65 73.49 74.16 0.0M
2023-05-12 76.00 77.90 73.05 75.35 0.1M
2023-05-11 75.85 77.98 74.05 75.03 0.1M
2023-05-10 66.00 76.50 66.00 74.30 0.1M
2023-05-09 66.06 68.55 65.30 65.79 0.0M
2023-05-08 65.65 67.23 65.15 66.95 0.0M
2023-05-05 68.99 68.99 65.05 65.56 0.0M
2023-05-04 70.45 70.45 66.00 66.76 0.0M
2023-05-03 68.00 69.50 67.15 67.69 0.0M
2023-05-02 72.70 72.70 66.55 68.49 0.0M
2023-04-28 73.93 73.93 70.11 71.23 0.0M
2023-04-27 69.20 73.87 65.40 73.18 0.0M
2023-04-26 67.50 70.25 67.50 69.39 0.0M
2023-04-25 70.00 72.00 68.11 68.65 0.0M
2023-04-24 69.00 72.00 67.02 70.44 0.1M
2023-04-21 62.94 69.70 61.00 68.72 0.1M
2023-04-20 57.00 65.00 54.50 61.11 0.1M
2023-04-19 60.50 60.50 52.00 54.89 0.0M
2023-04-18 57.21 59.75 57.21 59.01 0.0M
2023-04-17 61.99 61.99 57.60 59.96 0.0M
2023-04-13 60.20 61.95 57.76 58.96 0.0M
2023-04-12 58.50 60.95 57.00 60.23 0.0M
2023-04-11 59.07 62.00 56.30 57.50 0.0M
2023-04-10 60.75 62.95 58.60 59.07 0.0M
2023-04-06 55.00 60.30 55.00 59.53 0.0M
2023-04-05 56.00 57.94 53.35 56.66 0.0M
2023-04-03 55.50 55.99 53.30 55.22 0.0M
2023-03-31 56.00 56.00 52.60 53.65 0.0M
2023-03-29 55.01 56.00 53.70 56.00 0.0M
2023-03-28 56.05 57.83 55.00 55.87 0.0M
2023-03-27 56.65 59.28 56.22 58.16 0.0M
2023-03-24 61.60 61.60 55.63 56.68 0.0M
2023-03-23 58.00 60.50 58.00 58.57 0.0M
2023-03-22 62.50 62.50 56.12 59.48 0.0M
2023-03-21 59.98 61.90 57.62 59.90 0.0M
2023-03-20 58.01 58.98 57.00 57.31 0.0M
2023-03-17 57.25 60.95 57.25 59.88 0.0M
2023-03-16 59.00 62.19 57.31 59.03 0.0M
2023-03-15 56.00 61.35 56.00 59.74 0.0M
2023-03-14 55.71 60.00 55.16 56.22 0.0M
2023-03-13 60.00 60.00 57.51 58.00 0.0M
2023-03-10 62.70 62.70 58.82 60.24 0.0M
2023-03-09 63.00 63.00 60.61 61.45 0.0M
2023-03-08 61.25 62.79 60.31 61.68 0.0M
2023-03-06 64.49 64.49 61.50 62.76 0.0M
2023-03-03 64.90 64.90 61.18 62.57 0.0M
2023-03-02 66.00 66.00 60.50 62.12 0.0M
2023-03-01 65.00 67.00 59.25 60.56 0.0M
2023-02-28 64.00 64.00 57.05 62.05 0.0M
2023-02-27 66.60 66.60 60.45 61.20 0.0M
2023-02-24 63.10 66.00 62.00 63.15 0.0M
2023-02-23 64.85 66.35 64.10 64.20 0.0M
2023-02-22 64.15 66.90 63.10 65.20 0.0M
2023-02-21 67.90 68.70 59.70 64.85 0.0M
2023-02-20 69.60 69.95 64.75 66.25 0.0M
2023-02-17 66.00 71.00 65.80 67.90 0.0M
2023-02-16 66.00 69.75 66.00 67.85 0.0M
2023-02-15 69.00 70.85 66.00 66.65 0.0M
2023-02-14 69.90 71.20 68.00 70.15 0.0M
2023-02-13 69.20 70.00 67.60 69.90 0.0M
2023-02-10 69.10 70.95 69.00 69.95 0.0M
2023-02-09 70.10 71.35 69.15 69.40 0.0M
2023-02-08 72.75 74.00 69.60 70.95 0.1M
2023-02-07 74.10 74.10 70.35 70.90 0.0M
2023-02-06 74.45 74.45 69.00 72.40 0.1M
2023-02-03 70.95 70.95 70.95 70.95 0.0M
2023-02-02 65.00 68.70 64.95 67.60 0.0M
2023-02-01 67.80 69.90 64.25 65.70 0.0M
2023-01-31 71.95 72.00 66.15 67.60 0.0M
2023-01-30 68.25 71.35 67.80 69.60 0.0M
2023-01-27 73.60 73.60 68.55 69.95 0.0M
2023-01-25 69.50 72.50 65.80 72.15 0.0M
2023-01-24 67.80 72.15 67.80 69.25 0.0M
2023-01-23 71.50 71.50 66.40 69.10 0.0M
2023-01-20 73.50 73.50 69.55 69.85 0.0M
2023-01-19 73.00 73.70 70.25 71.75 0.0M
2023-01-18 74.45 74.45 70.10 72.40 0.0M
2023-01-17 68.25 71.25 67.60 71.25 0.0M
2023-01-16 73.00 73.00 66.10 67.90 0.1M
2023-01-13 67.15 69.55 65.30 69.55 0.0M
2023-01-12 67.70 68.00 64.10 66.25 0.0M
2023-01-11 62.60 65.70 62.60 65.70 0.0M
2023-01-10 62.75 64.95 61.00 62.60 0.0M
2023-01-09 62.40 63.90 60.00 61.90 0.0M
2023-01-06 63.25 63.80 61.40 62.10 0.0M
2023-01-05 61.80 64.85 60.30 63.25 0.0M
2023-01-04 61.05 64.00 61.00 61.80 0.0M
2023-01-03 62.50 64.55 61.70 62.30 0.0M
2023-01-02 60.35 62.00 58.30 61.50 0.0M