Dhatre Udyog Ltd DHATRE

NSE · India · Non-Energy Minerals

INR 4.02+0.04 (+1.01%)

Market closed· Oct 1, 2026, 9:57 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 3.98	+0.25%	INR 3.91	INR 4.10	INR 3.91	17.93K
2026-09-29	INR 3.97	+0.25%	INR 3.91	INR 4.09	INR 3.90	59.33K
2026-09-28	INR 3.96	-4.12%	INR 4.12	INR 4.27	INR 3.85	70.41K
2026-09-25	INR 4.13	-2.36%	INR 4.29	INR 4.46	INR 3.86	85.52K
2026-09-24	INR 4.23	+1.93%	INR 4.12	INR 4.39	INR 4.10	23.81K
2026-09-23	INR 4.15	-2.81%	INR 4.30	INR 4.39	INR 4.12	33.59K
2026-09-22	INR 4.27	+1.18%	INR 4.08	INR 4.36	INR 4.08	28.15K
2026-09-21	INR 4.22	+0.96%	INR 4.40	INR 4.55	INR 4.00	40.60K
2026-09-18	INR 4.18	+1.46%	INR 4.40	INR 4.40	INR 4.08	31.87K
2026-09-17	INR 4.12	+0.24%	INR 4.21	INR 4.30	INR 4.01	26.73K
2026-09-16	INR 4.11	-4.20%	INR 4.40	INR 4.40	INR 4.06	31.10K
2026-09-15	INR 4.29	-0.46%	INR 4.40	INR 4.40	INR 4.07	12.33K
2026-09-14	INR 4.31	0.00%	INR 4.31	INR 4.31	INR 4.31	0
2026-09-11	INR 4.31	+4.11%	INR 4.24	INR 4.40	INR 4.20	25.75K
2026-09-10	INR 4.14	-7.17%	INR 4.28	INR 4.70	INR 3.80	101.24K
2026-09-09	INR 4.46	-4.90%	INR 4.77	INR 5.09	INR 4.25	219.30K
2026-09-08	INR 4.69	+2.63%	INR 4.98	INR 4.98	INR 4.32	77.72K
2026-09-07	INR 4.57	+5.54%	INR 4.35	INR 5.17	INR 4.21	122.27K
2026-09-04	INR 4.33	-0.46%	INR 4.33	INR 4.59	INR 4.21	17.33K
2026-09-03	INR 4.35	+0.69%	INR 4.38	INR 4.57	INR 4.20	30.29K
2026-09-02	INR 4.32	-0.69%	INR 4.45	INR 4.45	INR 4.20	16.18K
2026-09-01	INR 4.35	+2.11%	INR 4.26	INR 4.52	INR 4.17	20.13K
2026-08-31	INR 4.26	+0.47%	INR 4.04	INR 4.56	INR 4.04	52.55K
2026-08-28	INR 4.24	-1.85%	INR 4.42	INR 4.42	INR 4.15	19.18K
2026-08-27	INR 4.32	+0.70%	INR 4.23	INR 4.56	INR 4.21	12.04K
2026-08-26	INR 4.29	+0.47%	INR 4.27	INR 4.48	INR 4.21	19.57K
2026-08-25	INR 4.27	-3.17%	INR 4.27	INR 4.39	INR 4.16	25.88K
2026-08-24	INR 4.41	-2.43%	INR 4.43	INR 4.52	INR 4.40	19.39K
2026-08-21	INR 4.52	-1.74%	INR 4.71	INR 4.71	INR 4.15	11.68K
2026-08-20	INR 4.60	+5.26%	INR 4.50	INR 4.71	INR 3.85	72.00K
2026-08-19	INR 4.37	-4.59%	INR 4.58	INR 4.75	INR 4.23	73.07K
2026-08-18	INR 4.58	—	INR 5.02	INR 5.02	INR 4.33	104.32K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 3.98	+0.25%	INR 3.91	INR 4.10	INR 3.91	17.93K
2026-09-29	INR 3.97	+0.25%	INR 3.91	INR 4.09	INR 3.90	59.33K
2026-09-28	INR 3.96	-4.12%	INR 4.12	INR 4.27	INR 3.85	70.41K
2026-09-25	INR 4.13	-2.36%	INR 4.29	INR 4.46	INR 3.86	85.52K
2026-09-24	INR 4.23	+1.93%	INR 4.12	INR 4.39	INR 4.10	23.81K
2026-09-23	INR 4.15	-2.81%	INR 4.30	INR 4.39	INR 4.12	33.59K
2026-09-22	INR 4.27	+1.18%	INR 4.08	INR 4.36	INR 4.08	28.15K
2026-09-21	INR 4.22	+0.96%	INR 4.40	INR 4.55	INR 4.00	40.60K
2026-09-18	INR 4.18	+1.46%	INR 4.40	INR 4.40	INR 4.08	31.87K
2026-09-17	INR 4.12	+0.24%	INR 4.21	INR 4.30	INR 4.01	26.73K
2026-09-16	INR 4.11	-4.20%	INR 4.40	INR 4.40	INR 4.06	31.10K
2026-09-15	INR 4.29	-0.46%	INR 4.40	INR 4.40	INR 4.07	12.33K
2026-09-14	INR 4.31	0.00%	INR 4.31	INR 4.31	INR 4.31	0
2026-09-11	INR 4.31	+4.11%	INR 4.24	INR 4.40	INR 4.20	25.75K
2026-09-10	INR 4.14	-7.17%	INR 4.28	INR 4.70	INR 3.80	101.24K
2026-09-09	INR 4.46	-4.90%	INR 4.77	INR 5.09	INR 4.25	219.30K
2026-09-08	INR 4.69	+2.63%	INR 4.98	INR 4.98	INR 4.32	77.72K
2026-09-07	INR 4.57	+5.54%	INR 4.35	INR 5.17	INR 4.21	122.27K
2026-09-04	INR 4.33	-0.46%	INR 4.33	INR 4.59	INR 4.21	17.33K
2026-09-03	INR 4.35	+0.69%	INR 4.38	INR 4.57	INR 4.20	30.29K
2026-09-02	INR 4.32	-0.69%	INR 4.45	INR 4.45	INR 4.20	16.18K
2026-09-01	INR 4.35	+2.11%	INR 4.26	INR 4.52	INR 4.17	20.13K
2026-08-31	INR 4.26	+0.47%	INR 4.04	INR 4.56	INR 4.04	52.55K
2026-08-28	INR 4.24	-1.85%	INR 4.42	INR 4.42	INR 4.15	19.18K
2026-08-27	INR 4.32	+0.70%	INR 4.23	INR 4.56	INR 4.21	12.04K
2026-08-26	INR 4.29	+0.47%	INR 4.27	INR 4.48	INR 4.21	19.57K
2026-08-25	INR 4.27	-3.17%	INR 4.27	INR 4.39	INR 4.16	25.88K
2026-08-24	INR 4.41	-2.43%	INR 4.43	INR 4.52	INR 4.40	19.39K
2026-08-21	INR 4.52	-1.74%	INR 4.71	INR 4.71	INR 4.15	11.68K
2026-08-20	INR 4.60	+5.26%	INR 4.50	INR 4.71	INR 3.85	72.00K
2026-08-19	INR 4.37	-4.59%	INR 4.58	INR 4.75	INR 4.23	73.07K
2026-08-18	INR 4.58	—	INR 5.02	INR 5.02	INR 4.33	104.32K