D&H India (DHINDIA) | Historial de Precios y Rendimientos | 2004 - 2026
D&H India Ltd. Small-cap Industrials
Gráfico de Precios Históricos de D&H India
Datos de Precios Históricos de D&H India
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹249,50 | -0,02% | ₹254,95 | ₹254,95 | ₹248,25 | 1,2K |
| 2 jun. 2026 | ₹249,55 | +0,54% | ₹253,80 | ₹253,90 | ₹248,20 | 1,8K |
| 1 jun. 2026 | ₹248,20 | -2,59% | ₹259,95 | ₹259,95 | ₹248,20 | 1,3K |
| 29 may. 2026 | ₹254,80 | -0,72% | ₹258,00 | ₹266,00 | ₹250,30 | 4,0K |
| 27 may. 2026 | ₹256,65 | +1,68% | ₹252,00 | ₹257,90 | ₹252,00 | 3,0K |
| 26 may. 2026 | ₹252,40 | +1,86% | ₹249,90 | ₹255,00 | ₹247,00 | 5,8K |
| 25 may. 2026 | ₹247,80 | -0,68% | ₹250,60 | ₹257,30 | ₹244,00 | 5,2K |
| 22 may. 2026 | ₹250,85 | +0,60% | ₹247,00 | ₹253,00 | ₹247,00 | 3,3K |
| 21 may. 2026 | ₹249,35 | -2,98% | ₹246,60 | ₹256,00 | ₹246,50 | 5,0K |
| 20 may. 2026 | ₹257,00 | -0,06% | ₹250,05 | ₹258,00 | ₹244,30 | 6,7K |
| 19 may. 2026 | ₹257,15 | -2,98% | ₹261,10 | ₹264,10 | ₹252,10 | 8,4K |
| 18 may. 2026 | ₹265,05 | -2,25% | ₹267,50 | ₹268,00 | ₹263,00 | 5,4K |
| 15 may. 2026 | ₹271,15 | +0,59% | ₹269,55 | ₹273,00 | ₹267,55 | 2,6K |
| 14 may. 2026 | ₹269,55 | -0,11% | ₹262,05 | ₹273,30 | ₹261,00 | 1,1K |
| 13 may. 2026 | ₹269,85 | -2,02% | ₹271,00 | ₹274,90 | ₹265,00 | 4,0K |
| 12 may. 2026 | ₹275,40 | -3,49% | ₹285,00 | ₹285,00 | ₹272,30 | 11,8K |
| 11 may. 2026 | ₹285,35 | -1,67% | ₹282,00 | ₹289,00 | ₹275,70 | 2,4K |
| 8 may. 2026 | ₹290,20 | -1,39% | ₹303,00 | ₹304,80 | ₹284,10 | 3,9K |
| 7 may. 2026 | ₹294,30 | +2,79% | ₹286,50 | ₹296,00 | ₹283,65 | 8,6K |
| 6 may. 2026 | ₹286,30 | +0,63% | ₹280,00 | ₹289,90 | ₹280,00 | 2,6K |
| 5 may. 2026 | ₹284,50 | -0,18% | ₹277,00 | ₹288,00 | ₹277,00 | 3,3K |
| 4 may. 2026 | ₹285,00 | -1,20% | ₹278,20 | ₹289,90 | ₹278,20 | 8,6K |
| 30 abr. 2026 | ₹288,45 | -0,17% | ₹280,10 | ₹291,00 | ₹280,10 | 2,1K |
| 29 abr. 2026 | ₹288,95 | -0,09% | ₹290,00 | ₹295,00 | ₹281,40 | 4,5K |
| 28 abr. 2026 | ₹289,20 | +1,88% | ₹289,00 | ₹290,00 | ₹275,00 | 3,2K |
| 27 abr. 2026 | ₹283,85 | -1,06% | ₹282,00 | ₹288,00 | ₹282,00 | 6,8K |
| 24 abr. 2026 | ₹286,90 | -3,63% | ₹304,80 | ₹304,80 | ₹284,10 | 7,2K |
| 23 abr. 2026 | ₹297,70 | +2,18% | ₹291,00 | ₹299,00 | ₹291,00 | 9,6K |
| 22 abr. 2026 | ₹291,35 | +4,00% | ₹288,00 | ₹294,00 | ₹281,00 | 20,6K |
| 21 abr. 2026 | ₹280,15 | +4,16% | ₹266,25 | ₹282,25 | ₹266,25 | 25,3K |
| 20 abr. 2026 | ₹268,95 | +1,95% | ₹255,00 | ₹272,00 | ₹255,00 | 17,2K |
| 17 abr. 2026 | ₹263,80 | +4,87% | ₹250,25 | ₹264,05 | ₹250,00 | 14,8K |
| 16 abr. 2026 | ₹251,55 | -0,44% | ₹252,00 | ₹257,35 | ₹247,20 | 14,1K |
| 15 abr. 2026 | ₹252,65 | -1,15% | ₹255,10 | ₹258,00 | ₹252,00 | 8,1K |
| 13 abr. 2026 | ₹255,60 | -3,09% | ₹252,05 | ₹261,80 | ₹252,05 | 14,1K |
| 10 abr. 2026 | ₹263,75 | -4,13% | ₹274,95 | ₹274,95 | ₹261,50 | 18,8K |
| 9 abr. 2026 | ₹275,10 | -2,72% | ₹288,85 | ₹288,85 | ₹271,15 | 16,3K |
| 8 abr. 2026 | ₹282,80 | -0,37% | ₹292,50 | ₹292,50 | ₹281,50 | 27,5K |
| 7 abr. 2026 | ₹283,85 | +3,27% | ₹276,00 | ₹288,50 | ₹272,00 | 31,5K |
| 6 abr. 2026 | ₹274,85 | -1,87% | ₹283,70 | ₹283,70 | ₹270,00 | 19,4K |
| 2 abr. 2026 | ₹280,10 | -2,95% | ₹287,95 | ₹288,00 | ₹274,20 | 22,5K |
| 1 abr. 2026 | ₹288,60 | -1,79% | ₹279,20 | ₹300,00 | ₹279,20 | 62,8K |
| 30 mar. 2026 | ₹293,85 | +1,42% | ₹295,95 | ₹299,75 | ₹262,20 | 98,8K |
| 27 mar. 2026 | ₹289,75 | +7,08% | ₹279,80 | ₹291,70 | ₹278,55 | 132,7K |
| 25 mar. 2026 | ₹270,60 | +8,39% | ₹249,65 | ₹271,85 | ₹249,65 | 41,1K |
| 24 mar. 2026 | ₹249,65 | +6,85% | ₹238,10 | ₹250,00 | ₹234,05 | 49,8K |
| 23 mar. 2026 | ₹233,65 | +5,01% | ₹222,75 | ₹238,00 | ₹215,50 | 38,7K |
| 20 mar. 2026 | ₹222,50 | -5,62% | ₹238,10 | ₹245,50 | ₹216,40 | 60,2K |
| 19 mar. 2026 | ₹235,75 | -0,59% | ₹241,35 | ₹253,75 | ₹232,40 | 102,6K |
| 18 mar. 2026 | ₹237,15 | +10,00% | ₹234,00 | ₹237,15 | ₹225,30 | 150,1K |
| 17 mar. 2026 | ₹215,60 | +19,98% | ₹178,50 | ₹215,60 | ₹178,50 | 149,3K |
| 16 mar. 2026 | ₹179,70 | +3,01% | ₹178,90 | ₹180,00 | ₹176,00 | 25,0K |
| 13 mar. 2026 | ₹174,45 | +3,87% | ₹173,00 | ₹180,00 | ₹169,90 | 34,1K |
| 12 mar. 2026 | ₹167,95 | +12,76% | ₹148,85 | ₹169,60 | ₹148,85 | 34,0K |
| 11 mar. 2026 | ₹148,95 | -0,17% | ₹149,50 | ₹151,25 | ₹148,40 | 24,8K |
| 10 mar. 2026 | ₹149,20 | +1,98% | ₹146,10 | ₹150,90 | ₹145,55 | 4,5K |
| 9 mar. 2026 | ₹146,30 | -2,14% | ₹151,90 | ₹151,90 | ₹144,40 | 4,3K |
| 6 mar. 2026 | ₹149,50 | +2,26% | ₹146,00 | ₹150,70 | ₹143,00 | 17,8K |
| 5 mar. 2026 | ₹146,20 | +3,07% | ₹140,05 | ₹147,90 | ₹140,05 | 20,4K |
| 4 mar. 2026 | ₹141,85 | -0,46% | ₹140,10 | ₹142,90 | ₹136,30 | 13,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹254,80 | +2,12% | ₹250,60 | ₹266,00 | ₹244,00 | 18,0K |
| 18 may. 2026 | ₹249,50 | -7,98% | ₹267,50 | ₹268,00 | ₹244,30 | 28,8K |
| 11 may. 2026 | ₹271,15 | -6,56% | ₹282,00 | ₹289,00 | ₹261,00 | 21,8K |
| 4 may. 2026 | ₹290,20 | +0,61% | ₹278,20 | ₹304,80 | ₹277,00 | 27,0K |
| 27 abr. 2026 | ₹288,45 | +0,54% | ₹282,00 | ₹295,00 | ₹275,00 | 16,6K |
| 20 abr. 2026 | ₹286,90 | +8,76% | ₹255,00 | ₹304,80 | ₹255,00 | 79,9K |
| 13 abr. 2026 | ₹263,80 | +0,02% | ₹252,05 | ₹264,05 | ₹247,20 | 51,1K |
| 6 abr. 2026 | ₹263,75 | -5,84% | ₹283,70 | ₹292,50 | ₹261,50 | 113,6K |
| 30 mar. 2026 | ₹280,10 | -3,33% | ₹295,95 | ₹300,00 | ₹262,20 | 184,0K |
| 23 mar. 2026 | ₹289,75 | +30,22% | ₹222,75 | ₹291,70 | ₹215,50 | 262,3K |
| 16 mar. 2026 | ₹222,50 | +27,54% | ₹178,90 | ₹253,75 | ₹176,00 | 487,2K |
| 9 mar. 2026 | ₹174,45 | +16,69% | ₹151,90 | ₹180,00 | ₹144,40 | 101,7K |
| 2 mar. 2026 | ₹149,50 | +6,10% | ₹133,00 | ₹150,70 | ₹133,00 | 73,5K |
| 23 feb. 2026 | ₹140,90 | +1,66% | ₹137,00 | ₹142,50 | ₹133,45 | 42,6K |
| 16 feb. 2026 | ₹138,60 | -5,68% | ₹146,00 | ₹149,00 | ₹138,00 | 57,7K |
| 9 feb. 2026 | ₹146,95 | +8,09% | ₹143,50 | ₹161,00 | ₹139,10 | 50,6K |
| 2 feb. 2026 | ₹135,95 | -8,23% | ₹143,10 | ₹172,40 | ₹134,10 | 56,1K |
| 26 ene. 2026 | ₹148,15 | +1,75% | ₹150,00 | ₹189,95 | ₹142,00 | 96,7K |
| 19 ene. 2026 | ₹145,60 | -2,61% | ₹141,90 | ₹154,00 | ₹137,05 | 15,8K |
| 12 ene. 2026 | ₹149,50 | -5,32% | ₹155,10 | ₹157,90 | ₹144,10 | 19,0K |
| 5 ene. 2026 | ₹157,90 | -4,10% | ₹167,95 | ₹167,95 | ₹154,00 | 17,5K |
| 29 dic. 2025 | ₹164,65 | +1,17% | ₹166,00 | ₹169,80 | ₹160,50 | 29,0K |
| 22 dic. 2025 | ₹162,75 | +10,68% | ₹149,00 | ₹174,25 | ₹148,50 | 55,8K |
| 15 dic. 2025 | ₹147,05 | +11,32% | ₹134,85 | ₹151,75 | ₹121,50 | 56,4K |
| 8 dic. 2025 | ₹132,10 | -6,94% | ₹142,00 | ₹142,00 | ₹131,50 | 13,0K |
| 1 dic. 2025 | ₹141,95 | +1,39% | ₹139,05 | ₹143,60 | ₹135,00 | 12,0K |
| 24 nov. 2025 | ₹140,00 | -1,62% | ₹142,50 | ₹148,00 | ₹136,90 | 27,9K |
| 17 nov. 2025 | ₹142,30 | -7,81% | ₹154,35 | ₹156,35 | ₹142,00 | 28,0K |
| 10 nov. 2025 | ₹154,35 | +4,54% | ₹145,00 | ₹157,00 | ₹141,00 | 32,2K |
| 3 nov. 2025 | ₹147,65 | -5,75% | ₹156,65 | ₹162,00 | ₹145,00 | 21,1K |
| 27 oct. 2025 | ₹156,65 | -3,24% | ₹162,95 | ₹166,40 | ₹145,40 | 65,4K |
| 20 oct. 2025 | ₹161,90 | -3,26% | ₹171,60 | ₹175,95 | ₹158,00 | 56,3K |
| 13 oct. 2025 | ₹167,35 | +0,93% | ₹163,65 | ₹175,00 | ₹152,10 | 60,6K |
| 6 oct. 2025 | ₹165,80 | -7,63% | ₹182,90 | ₹182,90 | ₹163,35 | 45,6K |
| 29 sept. 2025 | ₹179,50 | +6,69% | ₹169,95 | ₹184,20 | ₹166,00 | 55,7K |
| 22 sept. 2025 | ₹168,25 | -5,10% | ₹177,30 | ₹182,00 | ₹166,00 | 32,5K |
| 15 sept. 2025 | ₹177,30 | +1,75% | ₹174,25 | ₹181,00 | ₹170,20 | 16,0K |
| 8 sept. 2025 | ₹174,25 | -5,89% | ₹188,90 | ₹192,70 | ₹170,00 | 36,5K |
| 1 sept. 2025 | ₹185,15 | -0,99% | ₹192,00 | ₹197,00 | ₹180,00 | 20,4K |
| 25 ago. 2025 | ₹187,00 | -3,86% | ₹192,55 | ₹196,95 | ₹184,85 | 11,0K |
| 18 ago. 2025 | ₹194,50 | +0,57% | ₹190,00 | ₹200,00 | ₹180,00 | 27,2K |
| 11 ago. 2025 | ₹193,40 | +2,95% | ₹191,65 | ₹201,40 | ₹187,00 | 19,6K |
| 4 ago. 2025 | ₹187,85 | +7,22% | ₹171,55 | ₹200,40 | ₹171,55 | 54,2K |
| 28 jul. 2025 | ₹175,20 | -18,72% | ₹205,00 | ₹212,00 | ₹171,00 | 183,3K |
| 21 jul. 2025 | ₹215,55 | -13,71% | ₹250,00 | ₹262,65 | ₹214,00 | 66,4K |
| 14 jul. 2025 | ₹249,80 | +14,38% | ₹218,95 | ₹270,50 | ₹216,10 | 164,4K |
| 7 jul. 2025 | ₹218,40 | -1,62% | ₹222,00 | ₹230,00 | ₹210,00 | 17,7K |
| 30 jun. 2025 | ₹222,00 | -1,29% | ₹221,50 | ₹233,00 | ₹218,10 | 10,0K |
| 23 jun. 2025 | ₹224,90 | +0,04% | ₹222,05 | ₹229,00 | ₹218,55 | 9,0K |
| 16 jun. 2025 | ₹224,80 | -4,03% | ₹223,00 | ₹238,95 | ₹222,05 | 17,3K |
| 9 jun. 2025 | ₹234,25 | +1,80% | ₹228,25 | ₹245,00 | ₹227,05 | 29,4K |
| 2 jun. 2025 | ₹230,10 | +5,96% | ₹218,20 | ₹237,00 | ₹215,20 | 36,2K |
| 26 may. 2025 | ₹217,15 | +5,49% | ₹218,80 | ₹228,00 | ₹205,00 | 38,1K |
| 19 may. 2025 | ₹205,85 | -0,19% | ₹215,00 | ₹215,00 | ₹200,10 | 22,7K |
| 12 may. 2025 | ₹206,25 | +5,77% | ₹204,10 | ₹213,50 | ₹201,00 | 24,0K |
| 5 may. 2025 | ₹195,00 | -2,99% | ₹199,00 | ₹212,35 | ₹187,00 | 18,7K |
| 28 abr. 2025 | ₹201,00 | -1,49% | ₹204,00 | ₹208,95 | ₹198,00 | 10,3K |
| 21 abr. 2025 | ₹204,05 | -8,91% | ₹229,60 | ₹229,60 | ₹202,00 | 27,5K |
| 14 abr. 2025 | ₹224,00 | +8,71% | ₹202,00 | ₹234,95 | ₹202,00 | 10,9K |
| 7 abr. 2025 | ₹206,05 | -7,00% | ₹209,00 | ₹223,90 | ₹199,95 | 23,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹254,80 | -11,67% | ₹278,20 | ₹304,80 | ₹244,00 | 95,6K |
| 1 abr. 2026 | ₹288,45 | -1,84% | ₹279,20 | ₹304,80 | ₹247,20 | 346,4K |
| 1 mar. 2026 | ₹293,85 | +108,55% | ₹133,00 | ₹299,75 | ₹133,00 | 1,0M |
| 1 feb. 2026 | ₹140,90 | -11,19% | ₹156,00 | ₹172,40 | ₹133,45 | 212,0K |
| 1 ene. 2026 | ₹158,65 | -2,73% | ₹166,50 | ₹189,95 | ₹137,05 | 152,6K |
| 1 dic. 2025 | ₹163,10 | +16,50% | ₹139,05 | ₹174,25 | ₹121,50 | 157,5K |
| 1 nov. 2025 | ₹140,00 | -10,63% | ₹156,65 | ₹162,00 | ₹136,90 | 109,2K |
| 1 oct. 2025 | ₹156,65 | -6,89% | ₹167,90 | ₹184,20 | ₹145,40 | 237,1K |
| 1 sept. 2025 | ₹168,25 | -10,03% | ₹192,00 | ₹197,00 | ₹166,00 | 151,8K |
| 1 ago. 2025 | ₹187,00 | +2,89% | ₹180,40 | ₹201,40 | ₹171,55 | 123,3K |
| 1 jul. 2025 | ₹181,75 | -20,75% | ₹230,00 | ₹270,50 | ₹171,00 | 426,4K |
| 1 jun. 2025 | ₹229,35 | +5,62% | ₹218,20 | ₹245,00 | ₹215,20 | 96,2K |
| 1 may. 2025 | ₹217,15 | +7,98% | ₹204,90 | ₹228,00 | ₹187,00 | 105,0K |
| 1 abr. 2025 | ₹201,10 | -0,07% | ₹204,50 | ₹234,95 | ₹198,10 | 83,3K |
| 1 mar. 2025 | ₹201,25 | -0,10% | ₹204,00 | ₹239,70 | ₹180,50 | 137,6K |
| 1 feb. 2025 | ₹201,45 | -20,72% | ₹261,95 | ₹274,00 | ₹194,80 | 196,5K |
| 1 ene. 2025 | ₹254,10 | +52,34% | ₹164,00 | ₹269,10 | ₹158,50 | 633,3K |
| 1 dic. 2024 | ₹166,80 | +510,99% | ₹172,75 | ₹172,75 | ₹162,00 | 6,2K |
| 1 nov. 2024 | ₹145,90 | +8,23% | ₹133,95 | ₹148,00 | ₹120,10 | 67,6K |
| 1 oct. 2024 | ₹134,80 | -7,03% | ₹146,40 | ₹152,00 | ₹123,00 | 113,3K |
| 1 sept. 2024 | ₹145,00 | -10,36% | ₹163,00 | ₹168,75 | ₹140,00 | 128,1K |
| 1 ago. 2024 | ₹161,75 | +6,03% | ₹150,20 | ₹196,00 | ₹132,00 | 865,8K |
| 1 jul. 2024 | ₹152,55 | +51,26% | ₹101,15 | ₹166,10 | ₹101,15 | 1,4M |
| 1 jun. 2024 | ₹100,85 | -4,23% | ₹110,00 | ₹115,00 | ₹91,70 | 234,8K |
| 1 may. 2024 | ₹105,30 | -16,73% | ₹129,00 | ₹129,95 | ₹104,20 | 233,9K |
| 1 abr. 2024 | ₹126,46 | +39,63% | ₹94,99 | ₹134,90 | ₹91,00 | 1,1M |
| 1 mar. 2024 | ₹90,57 | -5,23% | ₹96,13 | ₹101,00 | ₹81,66 | 596,9K |
| 1 feb. 2024 | ₹95,57 | -2,56% | ₹99,97 | ₹100,25 | ₹81,00 | 760,6K |
| 1 ene. 2024 | ₹98,08 | +28,09% | ₹76,35 | ₹108,00 | ₹76,35 | 1,3M |
| 1 dic. 2023 | ₹76,57 | -6,14% | ₹83,00 | ₹88,80 | ₹74,00 | 434,5K |
| 1 nov. 2023 | ₹81,58 | +13,61% | ₹74,00 | ₹88,80 | ₹69,12 | 594,1K |
| 1 oct. 2023 | ₹71,81 | +8,02% | ₹64,56 | ₹96,80 | ₹64,56 | 1,1M |
| 1 sept. 2023 | ₹66,48 | +1,02% | ₹67,00 | ₹71,44 | ₹63,12 | 265,1K |
| 1 ago. 2023 | ₹65,81 | -1,75% | ₹68,50 | ₹71,00 | ₹58,00 | 397,1K |
| 1 jul. 2023 | ₹66,98 | -8,88% | ₹76,50 | ₹77,25 | ₹65,11 | 175,0K |
| 1 jun. 2023 | ₹73,51 | +8,94% | ₹70,00 | ₹81,70 | ₹66,00 | 389,4K |
| 1 may. 2023 | ₹67,48 | -5,26% | ₹72,70 | ₹81,80 | ₹65,05 | 607,4K |
| 1 abr. 2023 | ₹71,23 | +32,77% | ₹55,50 | ₹73,93 | ₹52,00 | 354,6K |
| 1 mar. 2023 | ₹53,65 | -13,54% | ₹65,00 | ₹67,00 | ₹52,60 | 152,3K |
| 1 feb. 2023 | ₹62,05 | -8,21% | ₹67,80 | ₹74,45 | ₹57,05 | 282,4K |
| 1 ene. 2023 | ₹67,60 | +14,48% | ₹60,35 | ₹74,45 | ₹58,30 | 432,3K |
| 1 dic. 2022 | ₹59,05 | +11,84% | ₹51,60 | ₹72,45 | ₹51,00 | 437,0K |
| 1 nov. 2022 | ₹52,80 | -12,44% | ₹61,90 | ₹62,90 | ₹48,90 | 222,9K |
| 1 oct. 2022 | ₹60,30 | +30,10% | ₹45,60 | ₹70,15 | ₹45,55 | 767,9K |
| 1 sept. 2022 | ₹46,35 | -6,17% | ₹50,10 | ₹59,80 | ₹43,60 | 619,6K |
| 1 ago. 2022 | ₹49,40 | +58,33% | ₹30,15 | ₹51,90 | ₹29,15 | 848,4K |
| 1 jul. 2022 | ₹31,20 | +28,66% | ₹25,50 | ₹32,00 | ₹23,50 | 73,2K |
| 1 jun. 2022 | ₹24,25 | -12,14% | ₹31,40 | ₹31,50 | ₹21,75 | 54,0K |
| 1 may. 2022 | ₹27,60 | -6,76% | ₹30,00 | ₹31,00 | ₹22,15 | 78,4K |
| 1 abr. 2022 | ₹29,60 | +11,70% | ₹28,00 | ₹31,80 | ₹27,30 | 51,4K |
| 1 mar. 2022 | ₹26,50 | -15,20% | ₹31,00 | ₹32,35 | ₹25,20 | 93,7K |
| 1 feb. 2022 | ₹31,25 | +15,74% | ₹26,90 | ₹32,40 | ₹23,00 | 189,6K |
| 1 ene. 2022 | ₹27,00 | +17,39% | ₹23,00 | ₹30,10 | ₹23,00 | 137,6K |
| 1 dic. 2021 | ₹23,00 | +12,20% | ₹21,50 | ₹23,00 | ₹19,80 | 48,5K |
| 1 nov. 2021 | ₹20,50 | -2,38% | ₹20,50 | ₹24,00 | ₹20,45 | 48,0K |
| 1 oct. 2021 | ₹21,00 | +12,60% | ₹18,65 | ₹23,30 | ₹18,10 | 61,7K |
| 1 sept. 2021 | ₹18,65 | -4,85% | ₹19,60 | ₹21,00 | ₹18,00 | 41,9K |
| 1 ago. 2021 | ₹19,60 | -9,26% | ₹22,00 | ₹24,95 | ₹18,20 | 76,8K |
| 1 jul. 2021 | ₹21,60 | +19,01% | ₹18,70 | ₹29,40 | ₹17,25 | 361,2K |
| 1 jun. 2021 | ₹18,15 | -0,55% | ₹18,80 | ₹20,50 | ₹17,00 | 89,2K |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹254,80 | +56,22% | - | +56,22% | ₹166,50 | ₹304,80 | ₹133,00 | 1,8M |
| 2025 | ₹163,10 | -2,22% | - | -2,22% | ₹164,00 | ₹274,00 | ₹121,50 | 2,5M |
| 2024 | ₹166,80 | +117,84% | - | +117,84% | ₹76,35 | ₹196,00 | ₹76,35 | 6,9M |
| 2023 | ₹76,57 | +29,67% | - | +29,67% | ₹60,35 | ₹96,80 | ₹52,00 | 5,2M |
| 2022 | ₹59,05 | +156,74% | - | +156,74% | ₹23,00 | ₹72,45 | ₹21,75 | 3,6M |
| 2021 | ₹23,00 | +64,64% | - | +64,64% | ₹13,85 | ₹29,40 | ₹13,08 | 1,1M |
| 2020 | ₹13,97 | -25,89% | - | -25,89% | ₹20,80 | ₹21,65 | ₹12,00 | 616,0K |
| 2019 | ₹18,85 | +2,72% | - | +2,72% | ₹17,80 | ₹28,00 | ₹11,30 | 569,5K |
| 2018 | ₹18,35 | -37,69% | - | -37,69% | ₹30,70 | ₹36,95 | ₹12,80 | 978,0K |
| 2017 | ₹29,45 | +36,98% | - | +36,98% | ₹19,30 | ₹38,75 | ₹16,00 | 2,4M |
| 2016 | ₹21,50 | -9,66% | - | -9,66% | ₹22,80 | ₹25,70 | ₹14,25 | 675,5K |
| 2015 | ₹23,80 | +40,00% | ₹0,50 | +42,98% | ₹16,80 | ₹29,50 | ₹14,15 | 1,9M |
| 2014 | ₹17,00 | +47,44% | ₹0,50 | +51,78% | ₹11,53 | ₹23,15 | ₹10,40 | 671,7K |
| 2013 | ₹11,53 | -21,03% | ₹0,50 | -17,64% | ₹14,75 | ₹15,60 | ₹9,80 | 158,1K |
| 2012 | ₹14,60 | +14,51% | ₹0,50 | +18,43% | ₹12,75 | ₹17,25 | ₹12,50 | 166,7K |
| 2011 | ₹12,75 | -40,97% | ₹0,50 | -38,62% | ₹21,25 | ₹22,60 | ₹12,60 | 433,5K |
| 2010 | ₹21,60 | -4,21% | ₹0,50 | -1,99% | ₹22,55 | ₹33,95 | ₹18,00 | 2,3M |
| 2009 | ₹22,55 | +81,85% | ₹1,00 | +89,90% | ₹12,43 | ₹26,20 | ₹9,28 | 1,4M |
| 2008 | ₹12,40 | -70,79% | ₹1,00 | -68,41% | ₹42,00 | ₹45,50 | ₹9,15 | 1,5M |
| 2007 | ₹42,45 | +74,33% | ₹1,00 | +78,44% | ₹24,35 | ₹46,80 | ₹19,30 | 5,9M |
| 2006 | ₹24,35 | +18,49% | - | +18,49% | ₹21,55 | ₹30,05 | ₹13,45 | 4,9M |
| 2005 | ₹20,55 | +49,24% | - | +49,24% | ₹15,00 | ₹36,55 | ₹9,00 | 4,3M |
| 2004 | ₹13,77 | 0,00% | - | 0,00% | ₹10,50 | ₹15,35 | ₹7,33 | 261,2K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó D&H India Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
D&H India Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
D&H India
DHINDIA
|
3,05B Small-cap | -2,79 % | -12,46 % | 75,89 % | 76,76 % | 50,53 % | 17,34 % | 250,82 % | 1.335,49 % | 1.412,17 % | 1.311,63 % | 1.241,05 % |
|
Timken India
TIMKEN
|
264,59B Large-cap | -3,99 % | 0,47 % | 7,91 % | 13,52 % | 14,82 % | 16,19 % | 8,33 % | 175,13 % | 539,89 % | 1.793,79 % | 12.888,91 % |
|
Esab India
ESABINDIA
|
89,54B Mid-cap | -15,37 % | -16,78 % | 11,65 % | 2,95 % | -3,34 % | 29,50 % | 67,09 % | 255,18 % | 1.029,30 % | 1.245,53 % | 1.782,06 % |
|
Sterling Tools
STERTOOLS
|
8,92B Small-cap | -3,65 % | -11,33 % | 9,40 % | -20,49 % | -18,28 % | -27,16 % | -30,17 % | 17,23 % | 166,43 % | 880,94 % | 930,81 % |
|
Wendt India
WENDT
|
14,27B Small-cap | -1,99 % | -1,99 % | 3,12 % | -14,71 % | -12,30 % | -19,04 % | -25,59 % | 82,03 % | 278,95 % | 366,53 % | 841,93 % |
|
Harsha Engineers
HARSHA
|
35,30B Small-cap | -0,28 % | 2,35 % | 12,11 % | 4,17 % | 2,22 % | 0,68 % | -8,28 % | -13,99 % | -13,99 % | -13,99 % | -13,99 % |
Calcule sus Rendimientos de Inversión en D&H India
Análisis de Rendimiento de Inversión a Largo Plazo
D&H India stock price in May 2016 was ₹16,85, A ₹1.000,00 lump sum investment in D&H India made 10 years ago would be worth approximately ₹14.807,12 today, representing a exceptional return of 1.380,71 %. This translates to an annualized return (CAGR) of 30,90 %.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹14.807,12
Rendimiento Anual (TCAC)
30,90 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de D&H India (DHINDIA) durante los últimos 12 meses?
Durante los últimos 12 meses, D&H India ha entregado un rendimiento total de 17,3%.
- Máximo de 52 semanas alcanzó 304,80 INR el N/A.
- Mínimo de 52 semanas tocó 121,50 INR el N/A.
- Precio Actual cotizando a 249,50 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de D&H India (DHINDIA) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en D&H India (dhindia) habría crecido a aproximadamente 143 549,00 INR al June 4, 2026, representando un rendimiento total de 1 335,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 70,4% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de D&H India con el sector Industrials?
D&H India (dhindia) ha entregado un rendimiento anualizado de 31,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en D&H India habría crecido a 151 217,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de D&H India?
D&H India (dhindia) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 1 412,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que D&H India ha logrado históricamente?
D&H India (dhindia) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+17,3%), 3 years (+250,8%), 5 years (+1 335,5%), 10 years (+1 412,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.