BSE · DHOOTIN · stock
Dhoot Industrial Finance Limited (DHOOTIN) stock price history
Every BSE trading session of Dhoot Industrial Finance Limited from Jul 12, 2002 to Sep 28, 2026: 6,011 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.
DHOOTIN adjusted close, 2002 to 2026
- ₹430.35
- All time high, 2024
- ₹320.45
- 52 week high, ₹131.50 low
- 6,011
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
DHOOTIN key facts
- Dhoot Industrial Finance Limited (DHOOTIN) closed at ₹261.95 on Sep 28, 2026 on BSE.
- DHOOTIN's all time high close is ₹430.35, set on Dec 12, 2024; its all time low close is ₹0.9352 on Jun 24, 2004.
- DHOOTIN's 52 week range is ₹131.50 to ₹320.45.
- DHOOTIN returned +4.7% over the year to Sep 28, 2026 and +123.3% over five years.
- Over ten years DHOOTIN returned +548%, +20.6% a year compounded.
- DHOOTIN's deepest drawdown was -89.8% from Jan 4, 2008 to Dec 26, 2013.
- DataCedar holds 6,011 daily sessions of DHOOTIN history from Jul 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DHOOTIN price chart, 2002 to 2026
DHOOTIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | +14.1% |
| 6 months | +74.0% |
| Year to date | +22.7% |
| 1 year | +4.7% |
| 3 years | +169.6% |
| 5 years | +123.3% |
| 10 years | +548.2% |
| Since Jul 12, 2002 | +26,509% |
| Compound annual growth, 24.2 years | +25.9% |
DHOOTIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹430.35 on Dec 12, 2024
- All time low close
- ₹0.9352 on Jun 24, 2004
- 52 week high
- ₹320.45 on Aug 17, 2026
- 52 week low
- ₹131.50 on Mar 30, 2026
- Deepest drawdown
- -89.8% from Jan 4, 2008 to Dec 26, 2013, recovered Dec 28, 2015
- Best single session
- +27.9% on May 2, 2006
- Worst single session
- -20.0% on Aug 12, 2016
- Volatility, 1 year annualised
- 46.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2002
- 266×
- Best calendar year
- 2005, +275%
- Worst calendar year
- 2008, -84%
DHOOTIN 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. 2002 starts on Jul 12, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹232.97 | ₹320.45 | ₹131.50 | ₹261.95 | +16.9% | 461.6K | 184 |
| 2025 | ₹395.63 | ₹400.58 | ₹207.25 | ₹224.01 | -41.2% | 548.8K | 248 |
| 2024 | ₹152.59 | ₹464.77 | ₹134.92 | ₹380.80 | +155.7% | 1.2M | 245 |
| 2023 | ₹77.38 | ₹187.00 | ₹51.68 | ₹148.90 | +92.7% | 1.2M | 245 |
| 2022 | ₹88.60 | ₹127.98 | ₹68.42 | ₹77.28 | -13.4% | 1.2M | 248 |
| 2021 | ₹34.95 | ₹137.82 | ₹27.96 | ₹89.24 | +179.8% | 2.2M | 248 |
| 2020 | ₹17.23 | ₹36.28 | ₹10.83 | ₹31.90 | +90.6% | 477.3K | 251 |
| 2019 | ₹36.03 | ₹40.85 | ₹16.00 | ₹16.74 | -48.7% | 335.1K | 243 |
| 2018 | ₹83.19 | ₹95.54 | ₹28.16 | ₹32.63 | -60.4% | 1.4M | 246 |
| 2017 | ₹37.31 | ₹85.30 | ₹32.49 | ₹82.45 | +126.7% | 2.2M | 248 |
| 2016 | ₹46.76 | ₹50.90 | ₹19.89 | ₹36.38 | -19.8% | 2.2M | 246 |
| 2015 | ₹19.64 | ₹49.76 | ₹11.91 | ₹45.38 | +156.8% | 2M | 246 |
| 2014 | ₹5.48 | ₹24.77 | ₹4.69 | ₹17.67 | +236.8% | 1.2M | 244 |
| 2013 | ₹12.14 | ₹12.14 | ₹4.38 | ₹5.25 | -56.8% | 139.6K | 248 |
| 2012 | ₹8.87 | ₹13.44 | ₹7.79 | ₹12.14 | +31.3% | 226.3K | 245 |
| 2011 | ₹21.02 | ₹22.05 | ₹8.47 | ₹9.24 | -53.2% | 688.9K | 246 |
| 2010 | ₹14.54 | ₹26.19 | ₹10.93 | ₹19.74 | +49.3% | 1.6M | 250 |
| 2009 | ₹7.43 | ₹14.52 | ₹4.51 | ₹13.22 | +106.6% | 665.9K | 243 |
| 2008 | ₹42.77 | ₹45.97 | ₹5.02 | ₹6.40 | -84.3% | 1.5M | 246 |
| 2007 | ₹18.51 | ₹40.76 | ₹13.14 | ₹40.76 | +127.5% | 2M | 248 |
| 2006 | ₹19.69 | ₹40.31 | ₹13.54 | ₹17.92 | -12.5% | 3M | 247 |
| 2005 | ₹5.51 | ₹28.55 | ₹5.03 | ₹20.48 | +274.8% | 1.7M | 250 |
| 2004 | ₹2.31 | ₹9.70 | ₹0.9352 | ₹5.46 | +136.2% | 143.9K | 262 |
| 2003 | ₹1.18 | ₹3.15 | ₹1.18 | ₹2.31 | +95.8% | 7.9K | 261 |
| 2002 | ₹0.9845 | ₹1.18 | ₹0.9845 | ₹1.18 | n/a | 500 | 123 |
DHOOTIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹261.95 | -5.0% |
| August 2026 | ₹275.74 | +17.0% |
| July 2026 | ₹235.75 | +2.8% |
| June 2026 | ₹229.29 | +11.5% |
| May 2026 | ₹205.56 | +21.9% |
| April 2026 | ₹168.66 | +22.6% |
| March 2026 | ₹137.62 | -32.4% |
| February 2026 | ₹203.52 | -4.4% |
| January 2026 | ₹212.87 | -5.0% |
| December 2025 | ₹224.01 | +1.4% |
| November 2025 | ₹221.03 | -14.5% |
| October 2025 | ₹258.58 | +2.7% |
About the DHOOTIN data
Daily bars. 6,011 sessions from Jul 12, 2002 to Sep 28, 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 Sep 29, 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 Jul 12, 2002, 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/DHOOTIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- DHAVAL Dhaval Packaging Limited
- DHENUBUILD Dhenu Buildcon Infra Limited
- DHILLON Dhillon Freight Carrier Limited
- DHINDIA D & H India Limited
- DHOOTTRANS Dhoot Transmission Limited
- DHPIND DHP India Limited
- DHRUV Dhruv Consultancy Services Limited
- DHRUVCA Dhruva Capital Services Limited
Common questions
DHOOTIN share price history
