BSE · DHINDIA · stock
D & H India Limited (DHINDIA) stock price history
Every BSE trading session of D & H India Limited from Nov 19, 2004 to Nov 13, 2026: 5,408 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHINDIA adjusted close, 2004 to 2026
- ₹297.70
- All time high, 2026
- ₹304.80
- 52 week high, ₹121.50 low
- 5,408
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
DHINDIA key facts
- D & H India Limited (DHINDIA) closed at ₹192.50 on Nov 13, 2026 on BSE.
- DHINDIA's all time high close is ₹297.70, set on Apr 23, 2026; its all time low close is ₹5.59 on Dec 3, 2004.
- DHINDIA's 52 week range is ₹121.50 to ₹304.80.
- DHINDIA returned +24.7% over the year to Nov 13, 2026 and +735.1% over five years.
- Over ten years DHINDIA returned +882%, +25.7% a year compounded.
- DHINDIA's deepest drawdown was -76.2% from Sep 18, 2007 to Mar 16, 2009.
- DataCedar holds 5,408 daily sessions of DHINDIA history from Nov 19, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DHINDIA price chart, 2004 to 2026
DHINDIA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +5.6% |
| 6 months | -28.7% |
| Year to date | +15.8% |
| 1 year | +24.7% |
| 3 years | +161.2% |
| 5 years | +735.1% |
| 10 years | +882.1% |
| Since Nov 19, 2004 | +2,475% |
| Compound annual growth, 22.0 years | +15.9% |
DHINDIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹297.70 on Apr 23, 2026
- All time low close
- ₹5.59 on Dec 3, 2004
- 52 week high
- ₹304.80 on Apr 24, 2026
- 52 week low
- ₹121.50 on Dec 17, 2025
- Deepest drawdown
- -76.2% from Sep 18, 2007 to Mar 16, 2009, recovered Oct 5, 2017
- Best single session
- +24.8% on Feb 14, 2019
- Worst single session
- -18.1% on Nov 21, 2016
- Volatility, 1 year annualised
- 59.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2004
- 25.7×
- Best calendar year
- 2022, +157%
- Worst calendar year
- 2008, -69%
DHINDIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 19, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹166.50 | ₹304.80 | ₹127.39 | ₹192.50 | +18.0% | 2.4M | 211 |
| 2025 | ₹164.00 | ₹270.50 | ₹121.50 | ₹163.10 | -2.2% | 2.4M | 248 |
| 2024 | ₹76.35 | ₹199.00 | ₹76.35 | ₹166.80 | +117.8% | 7.3M | 245 |
| 2023 | ₹60.35 | ₹96.80 | ₹52.00 | ₹76.57 | +29.7% | 5.2M | 245 |
| 2022 | ₹23.00 | ₹72.45 | ₹21.75 | ₹59.05 | +156.7% | 3.6M | 248 |
| 2021 | ₹13.85 | ₹29.40 | ₹13.08 | ₹23.00 | +64.6% | 1.1M | 248 |
| 2020 | ₹20.80 | ₹21.65 | ₹12.00 | ₹13.97 | -25.9% | 616K | 251 |
| 2019 | ₹17.80 | ₹28.00 | ₹11.30 | ₹18.85 | +2.7% | 569.5K | 243 |
| 2018 | ₹30.70 | ₹36.95 | ₹12.80 | ₹18.35 | -37.7% | 978K | 246 |
| 2017 | ₹19.30 | ₹38.75 | ₹16.00 | ₹29.45 | +37.0% | 2.4M | 248 |
| 2016 | ₹22.80 | ₹25.70 | ₹14.25 | ₹21.50 | -9.7% | 675.5K | 246 |
| 2015 | ₹16.41 | ₹28.81 | ₹13.82 | ₹23.80 | +43.3% | 2M | 246 |
| 2014 | ₹11.00 | ₹22.09 | ₹9.92 | ₹16.60 | +50.9% | 695.7K | 244 |
| 2013 | ₹13.53 | ₹14.31 | ₹9.35 | ₹11.00 | -17.8% | 158.1K | 248 |
| 2012 | ₹11.32 | ₹15.31 | ₹11.10 | ₹13.39 | +18.3% | 209.7K | 245 |
| 2011 | ₹18.36 | ₹19.53 | ₹11.19 | ₹11.32 | -39.4% | 424.2K | 244 |
| 2010 | ₹19.77 | ₹28.74 | ₹15.24 | ₹18.66 | -2.2% | 2.3M | 250 |
| 2009 | ₹10.37 | ₹22.18 | ₹7.50 | ₹19.09 | +90.4% | 1.4M | 236 |
| 2008 | ₹32.45 | ₹35.16 | ₹7.40 | ₹10.03 | -69.4% | 1.5M | 246 |
| 2007 | ₹18.77 | ₹35.34 | ₹14.57 | ₹32.80 | +78.4% | 5.8M | 245 |
| 2006 | ₹16.27 | ₹22.69 | ₹10.16 | ₹18.39 | +18.5% | 4.9M | 245 |
| 2005 | ₹11.33 | ₹27.60 | ₹6.80 | ₹15.52 | +49.2% | 4.3M | 250 |
| 2004 | ₹7.93 | ₹11.59 | ₹5.54 | ₹10.40 | n/a | 252.5K | 30 |
DHINDIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹192.50 | +16.8% |
| October 2026 | ₹164.80 | -21.4% |
| September 2026 | ₹209.60 | +26.3% |
| August 2026 | ₹166.00 | -27.1% |
| July 2026 | ₹227.60 | -14.2% |
| June 2026 | ₹265.40 | +4.2% |
| May 2026 | ₹254.80 | -11.7% |
| April 2026 | ₹288.45 | -1.8% |
| March 2026 | ₹293.85 | +108.6% |
| February 2026 | ₹140.90 | -11.2% |
| January 2026 | ₹158.65 | -2.7% |
| December 2025 | ₹163.10 | +16.5% |
About the DHINDIA data
Daily bars. 5,408 sessions from Nov 19, 2004 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ADHINDIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- DHATRE Dhatre Udyog Limited
- DHAVAL Dhaval Packaging Limited
- DHENUBUILD Dhenu Buildcon Infra Limited
- DHILLON Dhillon Freight Carrier Limited
- DHOOTIN Dhoot Industrial Finance Limited
- DHOOTTRANS Dhoot Transmission Limited
- DHPIND DHP India Limited
- DHRUV Dhruv Consultancy Services Limited
Common questions
DHINDIA share price history
