Dhoot Transmission Limited DHOOTTRANS
NSE · India · Producer Manufacturing
INR 1,443.40-45.40 (-3.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,443.40 | -3.05% | INR 1,494.00 | INR 1,499.90 | INR 1,405.20 | 1.00M |
| 2026-09-30 | INR 1,488.80 | -1.05% | INR 1,505.00 | INR 1,518.90 | INR 1,480.00 | 580.69K |
| 2026-09-29 | INR 1,504.60 | +0.03% | INR 1,508.90 | INR 1,524.90 | INR 1,477.70 | 617.58K |
| 2026-09-28 | INR 1,504.20 | -3.61% | INR 1,569.00 | INR 1,578.00 | INR 1,494.00 | 711.57K |
| 2026-09-25 | INR 1,560.50 | -1.71% | INR 1,606.00 | INR 1,614.00 | INR 1,551.40 | 548.95K |
| 2026-09-24 | INR 1,587.60 | -1.72% | INR 1,608.00 | INR 1,629.60 | INR 1,553.00 | 1.32M |
| 2026-09-23 | INR 1,615.40 | -2.29% | INR 1,674.00 | INR 1,685.00 | INR 1,602.10 | 1.17M |
| 2026-09-22 | INR 1,653.20 | +4.48% | INR 1,590.00 | INR 1,679.00 | INR 1,529.50 | 2.85M |
| 2026-09-21 | INR 1,582.30 | -0.53% | INR 1,595.10 | INR 1,666.60 | INR 1,560.10 | 1.74M |
| 2026-09-18 | INR 1,590.70 | +0.69% | INR 1,575.00 | INR 1,603.80 | INR 1,558.00 | 1.19M |
| 2026-09-17 | INR 1,579.80 | -0.70% | INR 1,575.10 | INR 1,633.30 | INR 1,517.00 | 3.31M |
| 2026-09-16 | INR 1,590.90 | +2.25% | INR 1,525.00 | INR 1,614.40 | INR 1,400.40 | 6.17M |
| 2026-09-15 | INR 1,555.90 | -10.00% | INR 1,735.30 | INR 1,735.30 | INR 1,555.90 | 1.97M |
| 2026-09-14 | INR 1,728.70 | 0.00% | INR 1,728.70 | INR 1,728.70 | INR 1,728.70 | 0 |
| 2026-09-11 | INR 1,728.70 | +10.00% | INR 1,552.00 | INR 1,728.70 | INR 1,531.50 | 5.86M |
| 2026-09-10 | INR 1,571.60 | -1.56% | INR 1,607.00 | INR 1,609.50 | INR 1,550.90 | 1.41M |
| 2026-09-09 | INR 1,596.50 | -0.07% | INR 1,609.90 | INR 1,610.00 | INR 1,565.10 | 1.17M |
| 2026-09-08 | INR 1,597.60 | +2.96% | INR 1,551.70 | INR 1,608.50 | INR 1,537.00 | 2.32M |
| 2026-09-07 | INR 1,551.70 | -3.96% | INR 1,580.00 | INR 1,584.00 | INR 1,526.10 | 1.80M |
| 2026-09-04 | INR 1,615.70 | +2.03% | INR 1,615.00 | INR 1,665.00 | INR 1,570.10 | 6.05M |
| 2026-09-03 | INR 1,583.50 | +4.03% | INR 1,525.00 | INR 1,614.20 | INR 1,513.20 | 3.63M |
| 2026-09-02 | INR 1,522.10 | +4.97% | INR 1,433.10 | INR 1,595.00 | INR 1,424.00 | 4.83M |
| 2026-09-01 | INR 1,450.10 | -1.66% | INR 1,490.20 | INR 1,510.00 | INR 1,402.80 | 1.67M |
| 2026-08-31 | INR 1,474.60 | +1.35% | INR 1,459.95 | INR 1,511.75 | INR 1,437.40 | 3.12M |
| 2026-08-28 | INR 1,454.90 | -3.00% | INR 1,509.00 | INR 1,510.90 | INR 1,431.25 | 2.20M |
| 2026-08-27 | INR 1,499.85 | -4.80% | INR 1,577.05 | INR 1,584.85 | INR 1,473.00 | 3.50M |
| 2026-08-26 | INR 1,575.55 | +3.54% | INR 1,526.05 | INR 1,665.20 | INR 1,512.20 | 8.21M |
| 2026-08-25 | INR 1,521.75 | +5.43% | INR 1,443.40 | INR 1,541.10 | INR 1,410.10 | 5.55M |
| 2026-08-24 | INR 1,443.40 | -2.40% | INR 1,460.00 | INR 1,477.70 | INR 1,416.60 | 3.02M |
| 2026-08-21 | INR 1,478.95 | +0.70% | INR 1,440.00 | INR 1,523.00 | INR 1,429.10 | 11.69M |
| 2026-08-20 | INR 1,468.65 | +4.60% | INR 1,400.00 | INR 1,495.00 | INR 1,355.00 | 14.25M |
| 2026-08-19 | INR 1,404.05 | +7.53% | INR 1,297.70 | INR 1,436.30 | INR 1,272.00 | 16.99M |
| 2026-08-18 | INR 1,305.75 | +10.00% | INR 1,170.00 | INR 1,305.75 | INR 1,165.00 | 9.34M |
| 2026-08-17 | INR 1,187.05 | — | INR 1,200.00 | INR 1,205.00 | INR 1,131.00 | 30.42M |