Dhatre Udyog share price history

NSE: DHATREBSE: 540080Industrial ProductsSmall Cap

Dhatre Udyog Limited · Face value ₹1 · Listed Sep 2016

₹3.85₹0.08 (2.12%)BSE ₹3.88

Share price at the NSE close on 29 Oct 2026. Previous close ₹3.77.

29 Oct: open ₹3.79, high ₹4.25, low ₹3.66

52-week range of BSE trades to 29 Oct 2026

₹3.11Low, 30 Mar 2026₹7.19High, 12 Nov 2025

Market cap: ₹42 Cr3,398th largest listed
P/E: Lossover the last 12 months
P/B: 0.88
Dividend yield: Nonein the last 12 months
ROE: −3.9%
ROCE: −9.6%
Debt to equity: 0.00
Volume, NSE: 15,64071.8% delivered

Dhatre Udyog share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Dhatre Udyog's share price is on record from 14 Sep 2016, when it closed at ₹3.34, to 29 Oct 2026. Its highest close was ₹30.75 on 11 Dec 2023 and its lowest ₹0.72 on 8 Mar 2022, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	3.85	−32.5%	5.80	3.14	5.71	6.00	3.11	1,37,27,908
2025BSE close	5.70	−50.9%	11.67	5.70	11.11	12.14	5.67	2,35,68,350
2024BSE close	11.61	−42.3%	25.87	10.92	19.13	27.05	10.11	8,70,54,577
2023BSE close	20.13	+136.1%	30.75	7.54	8.36	31.73	7.39	2,59,01,870
2022BSE close	8.53	+590.8%	8.53	0.72	1.23	8.53	0.70	3,01,24,350
2021BSE close	1.23	−59.4%	4.08	1.03	3.19	4.19	0.98	15,16,75,460
2020BSE close	3.04	−26.1%	4.54	1.93	4.04	4.55	1.85	3,00,34,980
2019BSE close	4.12	−5.3%	5.08	2.10	4.00	5.33	2.05	3,55,81,720
2018BSE close	4.35	+17.4%	5.70	3.45	3.80	5.70	3.45	62,20,000
2017BSE close	3.70	+16.7%	4.15	2.28	3.14	4.18	2.28	86,00,000
2016BSE close	3.17	–	3.52	2.72	3.35	3.84	2.72	1,47,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 28 Jan 2019. 2016 is from its first session, 14 Sep 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.85	−3.3%	3.92	4.27	3.56	6,53,160
Sep 2026	3.98	−6.6%	4.26	5.17	3.80	10,91,580
Aug 2026BSE close	4.26	+4.9%	4.10	5.02	3.39	11,97,701
Jul 2026BSE close	4.06	−5.8%	4.30	4.48	3.98	20,94,658
Jun 2026BSE close	4.31	−10.4%	4.75	5.10	4.20	8,48,672
May 2026BSE close	4.81	−4.0%	5.00	5.22	4.61	7,41,442
Apr 2026BSE close	5.01	+59.6%	3.24	6.00	3.20	18,61,101
Mar 2026BSE close	3.14	−30.8%	4.68	5.54	3.11	20,36,800
Feb 2026BSE close	4.54	−5.6%	4.71	5.35	4.32	12,99,980
Jan 2026BSE close	4.81	−15.6%	5.71	5.91	4.50	19,02,814
Dec 2025BSE close	5.70	−6.3%	6.06	6.40	5.67	11,60,132
Nov 2025BSE close	6.08	−7.6%	6.27	7.19	5.84	13,96,751
Oct 2025BSE close	6.58	−3.9%	6.99	6.99	6.21	9,93,441
Sep 2025BSE close	6.85	+4.7%	6.70	7.35	6.00	12,86,038
Aug 2025BSE close	6.54	−12.1%	7.60	7.99	5.95	19,28,568
Jul 2025BSE close	7.44	−4.4%	7.94	8.09	6.50	28,28,710
Jun 2025BSE close	7.78	−11.9%	8.70	10.00	7.75	36,59,252
May 2025BSE close	8.83	+9.4%	8.05	9.20	6.43	12,79,317
Apr 2025BSE close	8.07	+15.8%	7.39	8.60	7.00	14,87,721
Mar 2025BSE close	6.97	−19.4%	8.87	9.30	6.65	34,18,395
Feb 2025BSE close	8.65	−14.7%	9.90	10.59	7.50	19,52,240
Jan 2025BSE close	10.14	−12.7%	11.11	12.14	9.40	21,77,785
Dec 2024BSE close	11.61	−7.8%	12.80	13.09	10.11	26,91,925
Nov 2024BSE close	12.59	−5.2%	13.25	13.98	10.96	27,12,250
Oct 2024BSE close	13.28	+2.2%	13.26	13.55	10.90	30,91,085
Sep 2024BSE close	13.00	+6.3%	12.25	14.99	11.62	1,21,95,928
Aug 2024BSE close	12.23	−27.4%	16.85	17.30	12.23	77,22,946
Jul 2024BSE close	16.85	−4.6%	17.60	18.20	16.01	57,91,456
Jun 2024BSE close	17.67	−7.1%	19.40	21.19	16.63	1,42,64,323
May 2024BSE close	19.02	−13.1%	21.60	24.98	18.20	1,22,54,069
Apr 2024BSE close	21.88	−7.7%	24.51	27.05	20.85	1,37,38,947
Mar 2024BSE close	23.70	+31.3%	17.15	24.05	17.15	56,40,208
Feb 2024BSE close	18.05	−18.5%	21.05	21.05	18.05	11,21,740
Jan 2024BSE close	22.16	+10.1%	19.13	25.84	18.17	58,29,700
Dec 2023BSE close	20.13	−18.6%	25.22	31.73	20.13	1,15,30,250
Nov 2023BSE close	24.73	+44.5%	17.11	25.87	16.11	25,09,180
Oct 2023BSE close	17.11	+45.7%	12.33	17.44	12.20	23,01,050
Sep 2023BSE close	11.74	−6.3%	11.91	12.40	10.63	4,39,850
Aug 2023BSE close	12.53	+1.7%	12.92	15.71	12.29	23,90,530
Jul 2023BSE close	12.32	+25.6%	10.05	12.32	9.35	48,13,690
Jun 2023BSE close	9.81	+21.1%	8.51	10.89	8.51	4,33,580
May 2023BSE close	8.10	−22.5%	9.94	9.94	8.10	69,190
Apr 2023BSE close	10.46	+31.1%	7.98	11.01	7.81	1,54,450
Mar 2023BSE close	7.98	−3.9%	8.46	8.87	7.57	1,74,210
Feb 2023BSE close	8.30	+7.5%	7.57	8.85	7.39	7,91,520
Jan 2023BSE close	7.72	−9.5%	8.36	8.36	7.72	2,94,370
Dec 2022BSE close	8.53	+8.1%	8.04	8.53	8.04	25,770
Nov 2022BSE close	7.89	+25.1%	6.62	7.89	6.62	1,47,370
Oct 2022BSE close	6.31	+149.7%	2.65	6.31	2.65	1,65,840
Sep 2022BSE close	2.53	+155.8%	1.48	2.53	1.48	58,310
Apr 2022BSE close	0.99	+21.3%	0.85	0.99	0.85	10,07,630
Mar 2022BSE close	0.81	+2.0%	0.76	1.08	0.70	1,17,73,560
Feb 2022BSE close	0.80	−36.3%	1.27	1.29	0.80	89,45,750
Jan 2022BSE close	1.25	+1.5%	1.23	1.35	1.18	80,00,120
Dec 2021BSE close	1.23	−4.0%	1.35	1.56	1.17	1,40,57,620
Nov 2021BSE close	1.29	−40.4%	2.05	2.05	0.98	1,74,52,560
Oct 2021BSE close	2.16	−30.0%	3.07	3.34	2.16	4,28,25,800
Sep 2021BSE close	3.08	−5.4%	3.33	3.38	2.81	92,15,820
Aug 2021BSE close	3.26	−3.4%	3.51	3.58	3.03	34,20,700
Jul 2021BSE close	3.37	−7.4%	3.81	3.81	3.10	5,35,080
Jun 2021BSE close	3.64	+1.4%	3.71	4.19	3.43	1,63,34,100
May 2021BSE close	3.59	+41.3%	2.54	3.61	2.54	1,43,39,400
Apr 2021BSE close	2.54	+23.3%	2.14	2.67	1.97	76,89,350
Mar 2021BSE close	2.06	−1.9%	2.15	2.40	1.65	1,46,72,120
Feb 2021BSE close	2.10	−7.1%	2.26	2.37	1.66	1,04,36,010
Jan 2021BSE close	2.26	−25.7%	3.19	3.19	2.26	6,96,900
Dec 2020BSE close	3.04	−4.6%	3.03	3.34	2.53	11,14,620
Nov 2020BSE close	3.19	+28.7%	2.36	3.54	2.36	53,95,560
Oct 2020BSE close	2.48	+1.0%	2.34	2.50	1.97	38,84,270
Sep 2020BSE close	2.45	+5.4%	2.21	2.55	2.08	5,87,040
Aug 2020BSE close	2.33	−0.9%	2.30	2.65	2.03	13,74,660
Jul 2020BSE close	2.35	+20.6%	1.90	2.55	1.85	14,59,250
Jun 2020BSE close	1.95	−3.0%	2.05	2.40	1.86	6,54,290
May 2020BSE close	2.01	−33.3%	2.90	2.90	1.90	9,42,320
Apr 2020BSE close	3.01	−15.9%	3.40	3.53	2.88	7,28,660
Mar 2020BSE close	3.58	+1.6%	3.55	3.94	3.30	30,89,550
Feb 2020BSE close	3.52	−17.8%	4.20	4.20	2.78	51,07,940
Jan 2020BSE close	4.28	+4.0%	4.04	4.55	3.73	56,96,820
Dec 2019BSE close	4.12	+79.7%	2.39	4.33	2.16	1,75,75,800
Nov 2019BSE close	2.29	−11.9%	2.60	2.68	2.05	2,01,270
Oct 2019BSE close	2.60	−18.2%	3.03	3.33	2.48	1,34,880
Sep 2019BSE close	3.18	+28.7%	2.36	3.21	2.15	2,09,120
Aug 2019BSE close	2.47	−45.0%	4.27	4.70	2.46	14,950
Jul 2019BSE close	4.49	+0.4%	4.65	5.33	4.06	40,01,330
Jun 2019BSE close	4.47	+46.3%	3.50	4.79	3.00	65,07,510
May 2019BSE close	3.06	+11.1%	2.70	3.79	2.32	34,20,490
Apr 2019BSE close	2.75	−9.5%	2.95	3.62	2.34	89,430
Mar 2019BSE close	3.04	−14.4%	3.65	4.42	2.50	33,46,940
Feb 2019BSE close	3.55	−11.3%	3.75	3.75	3.55	60,000
Jan 2019BSE close	4.00	−7.9%	4.00	4.00	4.00	20,000
Dec 2018BSE close	4.35	+6.0%	4.15	4.35	4.15	3,80,000
Oct 2018BSE close	4.10	−12.8%	4.73	4.75	4.10	5,60,000
Sep 2018BSE close	4.70	−6.0%	5.07	5.09	4.70	1,80,000
Aug 2018BSE close	5.00	−0.9%	5.03	5.05	5.00	4,00,000
Jul 2018BSE close	5.05	+0.9%	5.28	5.30	5.03	5,40,000
Jun 2018BSE close	5.00	−7.4%	5.30	5.30	5.00	1,40,000
May 2018BSE close	5.40	+5.9%	5.40	5.40	5.40	20,000
Mar 2018BSE close	5.10	−8.1%	5.40	5.48	5.10	10,40,000
Feb 2018BSE close	5.55	+7.8%	5.50	5.70	5.05	5,20,000
Jan 2018BSE close	5.15	+39.2%	3.80	5.34	3.45	24,40,000
Dec 2017BSE close	3.70	0.0%	3.60	3.75	3.60	1,60,000
Nov 2017BSE close	3.70	−5.7%	4.09	4.09	3.20	10,00,000
Oct 2017BSE close	3.93	+5.4%	3.73	4.18	3.73	6,40,000
Sep 2017BSE close	3.73	+13.7%	3.41	3.78	3.20	11,20,000
Aug 2017BSE close	3.28	+7.4%	2.95	3.28	2.28	10,00,000
Jul 2017BSE close	3.05	+0.8%	3.18	3.19	2.98	2,00,000
Jun 2017BSE close	3.03	−1.3%	3.22	3.35	3.03	1,60,000
May 2017BSE close	3.07	−4.7%	2.98	3.40	2.96	5,20,000
Apr 2017BSE close	3.22	−7.6%	3.22	3.30	3.01	11,20,000
Mar 2017BSE close	3.48	+20.0%	3.00	3.64	2.95	12,40,000
Feb 2017BSE close	2.90	−2.7%	2.90	2.90	2.90	40,000
Jan 2017BSE close	2.98	−6.0%	3.14	3.25	2.94	14,00,000
Dec 2016BSE close	3.17	+16.5%	2.80	3.40	2.80	18,00,000
Nov 2016BSE close	2.72	−17.2%	3.15	3.15	2.72	3,20,000
Oct 2016BSE close	3.29	−6.5%	3.48	3.65	3.15	16,80,000
Sep 2016BSE close	3.52	–	3.35	3.84	2.98	1,09,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	3.79	4.25	3.66	3.85	3.86	15,640	71.8%
28 Oct 2026	3.82	3.92	3.76	3.77	3.83	21,100	77.8%
27 Oct 2026	3.70	4.14	3.68	3.83	3.83	26,497	55.9%
26 Oct 2026	3.84	3.87	3.68	3.70	3.78	29,549	86.4%
23 Oct 2026	3.84	4.06	3.76	3.87	3.86	27,087	56.4%
22 Oct 2026	3.84	3.96	3.76	3.81	3.86	27,753	57.3%
21 Oct 2026	3.84	3.92	3.76	3.84	3.85	32,518	74.5%
19 Oct 2026	3.89	3.99	3.75	3.91	3.84	38,812	71.6%
16 Oct 2026	3.88	4.14	3.84	3.97	3.99	42,598	73.6%
15 Oct 2026	4.01	4.19	3.75	3.89	3.98	53,066	44.7%
14 Oct 2026	4.06	4.10	3.90	4.07	4.00	28,809	69.4%
13 Oct 2026	3.99	4.27	3.90	4.02	4.03	34,201	59.0%
12 Oct 2026	3.87	3.99	3.82	3.97	3.92	30,454	90.3%
9 Oct 2026	3.90	3.99	3.80	3.87	3.89	16,334	93.2%
8 Oct 2026	3.93	4.03	3.72	3.89	3.91	57,864	43.6%
7 Oct 2026	3.90	4.03	3.56	3.94	3.91	1,22,281	27.8%
6 Oct 2026	3.91	4.07	3.91	3.93	3.96	16,483	71.8%
5 Oct 2026	4.04	4.08	3.91	3.93	3.96	21,458	81.6%
1 Oct 2026	3.92	4.08	3.92	4.02	4.01	10,656	82.2%
30 Sep 2026	3.91	4.10	3.91	3.98	3.99	17,934	81.7%
29 Sep 2026	3.91	4.09	3.90	3.97	3.98	59,326	87.8%
28 Sep 2026	4.12	4.27	3.85	3.96	4.05	70,411	83.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Dhatre Udyog bonus and split history

Ex-date	Event	Price factor	What happened
28 Mar 2024	Split	0.1000	Each share became 10.
16 Sep 2022	Price move	–	This is the share's first trade after a corporate action (Resolution Plan -Suspension, ex-date 7 Apr 2022), and the action's terms do not account for the move. Not adjusted for.
16 Aug 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.