D & H India share price history

BSE: 517514Industrial ManufacturingSmall Cap

D & H India Limited · Face value ₹10 · Listed Dec 1994

₹161.25₹1.20 (0.74%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹162.45.

27 Oct: open ₹164.00, high ₹164.90, low ₹159.05

52-week range of traded prices to 27 Oct 2026

₹121.50Low, 17 Dec 2025₹304.80High, 24 Apr 2026

Market cap: ₹165 Cr2,357th largest listed
P/E: Earlier quarters restated in the year
P/B: 2.12
Dividend yield: Nonein the last 12 months
ROCE: 11.3%
Debt to equity: 0.59
Volume, BSE: 1,912

D & H India share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

D & H India's share price is on record from 2 Jan 2007, when it closed at ₹24.35, to 27 Oct 2026. Its highest close was ₹297.70 on 23 Apr 2026 and its lowest ₹9.43 on 6 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	161.25	−1.1%	297.70	135.95	166.50	304.80	133.00	23,85,077
2025	163.10	−2.2%	262.80	123.85	164.00	274.00	121.50	24,57,161
2024	166.80	+117.8%	189.50	77.10	76.35	199.00	76.35	73,57,077
2023	76.57	+29.7%	88.96	53.65	60.35	96.80	52.00	51,66,416
2022	59.05	+156.7%	69.85	22.90	23.00	72.45	21.75	35,73,758
2021	23.00	+64.6%	27.65	13.41	13.85	29.40	13.08	11,43,772
2020	13.97	−25.9%	19.95	12.00	20.80	21.65	12.00	6,16,550
2019	18.85	+2.7%	24.95	13.10	17.80	28.00	11.30	5,70,660
2018	18.35	−37.7%	36.45	12.90	30.70	36.95	12.80	9,79,615
2017	29.45	+37.0%	35.40	19.50	19.30	38.75	16.00	23,87,532
2016	21.50	−9.7%	24.00	14.25	22.80	25.70	14.25	6,75,514
2015	23.80	+40.0%	26.30	15.00	16.80	29.50	14.15	19,62,850
2014	17.00	+47.4%	21.90	10.50	10.96	23.15	10.40	6,92,183
2013	11.53	−21.0%	15.20	9.80	14.75	15.60	9.80	1,58,208
2012	14.60	+14.5%	16.45	12.72	13.90	17.25	12.50	2,11,098
2011	12.75	−41.0%	21.70	12.75	21.25	22.60	12.60	4,35,561
2010	21.60	−4.2%	32.00	20.35	23.35	33.95	18.00	22,64,029
2009	22.55	+81.9%	23.95	9.43	12.43	26.20	9.28	12,79,673
2008	12.40	−70.8%	43.15	10.70	42.00	45.50	9.15	15,18,742
2007	42.45	–	44.20	19.60	24.85	46.80	19.30	58,56,278

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	161.25	−23.1%	203.10	206.75	152.30	31,767
Sep 2026	209.60	+26.3%	166.00	213.55	158.00	1,21,083
Aug 2026	166.00	−27.1%	244.90	244.90	158.10	1,44,593
Jul 2026	227.60	−14.2%	260.00	282.00	225.00	89,282
Jun 2026	265.40	+4.2%	259.95	278.50	211.00	1,68,223
May 2026	254.80	−11.7%	278.20	304.80	244.00	95,597
Apr 2026	288.45	−1.8%	279.20	304.80	247.20	3,46,415
Mar 2026	293.85	+108.6%	133.00	299.75	133.00	10,23,467
Feb 2026	140.90	−11.2%	156.00	172.40	133.45	2,12,026
Jan 2026	158.65	−2.7%	166.50	189.95	137.05	1,52,624
Dec 2025	163.10	+16.5%	139.05	174.25	121.50	1,57,472
Nov 2025	140.00	−10.6%	156.65	162.00	136.90	1,09,203
Oct 2025	156.65	−6.9%	167.90	184.20	145.40	2,37,095
Sep 2025	168.25	−10.0%	192.00	197.00	166.00	1,51,805
Aug 2025	187.00	+2.9%	180.40	201.40	171.55	1,23,275
Jul 2025	181.75	−20.8%	230.00	270.50	171.00	4,26,442
Jun 2025	229.35	+5.6%	218.20	245.00	215.20	96,162
May 2025	217.15	+8.0%	204.90	228.00	187.00	1,05,004
Apr 2025	201.10	−0.1%	204.50	234.95	198.10	83,264
Mar 2025	201.25	−0.1%	204.00	239.70	180.50	1,37,593
Feb 2025	201.45	−20.7%	261.95	274.00	194.80	1,96,500
Jan 2025	254.10	+52.3%	164.00	269.10	158.50	6,33,346
Dec 2024	166.80	+14.3%	147.20	199.00	145.25	4,42,889
Nov 2024	145.90	+8.2%	133.95	148.00	120.10	67,578
Oct 2024	134.80	−7.0%	146.40	152.00	123.00	1,13,282
Sep 2024	145.00	−10.4%	163.00	168.75	140.00	1,28,076
Aug 2024	161.75	+6.0%	150.20	196.00	132.00	8,65,785
Jul 2024	152.55	+51.3%	101.15	166.10	101.15	14,02,907
Jun 2024	100.85	−4.2%	110.00	115.00	91.70	2,34,848
May 2024	105.30	−16.7%	129.00	129.95	104.20	2,33,866
Apr 2024	126.46	+39.6%	94.99	134.90	91.00	11,46,910
Mar 2024	90.57	−5.2%	96.13	101.00	81.66	6,10,609
Feb 2024	95.57	−2.6%	99.97	100.25	81.00	7,60,622
Jan 2024	98.08	+28.1%	76.35	108.00	76.35	13,49,705
Dec 2023	76.57	−6.1%	83.00	88.80	74.00	4,34,482
Nov 2023	81.58	+13.6%	74.00	88.80	67.00	5,99,874
Oct 2023	71.81	+8.0%	64.56	96.80	64.56	10,72,462
Sep 2023	66.48	+1.0%	67.00	71.44	63.12	2,65,056
Aug 2023	65.81	−1.7%	68.50	71.00	58.00	3,97,077
Jul 2023	66.98	−8.9%	76.50	77.25	65.11	1,74,975
Jun 2023	73.51	+8.9%	70.00	81.70	66.00	3,93,777
May 2023	67.48	−5.3%	72.70	81.80	65.05	6,07,448
Apr 2023	71.23	+32.8%	55.50	73.93	52.00	3,54,596
Mar 2023	53.65	−13.5%	65.00	67.00	52.60	1,52,270
Feb 2023	62.05	−8.2%	67.80	74.45	57.05	2,82,129
Jan 2023	67.60	+14.5%	60.35	74.45	58.30	4,32,270
Dec 2022	59.05	+11.8%	51.60	72.45	51.00	4,36,962
Nov 2022	52.80	−12.4%	61.90	62.90	48.90	2,22,948
Oct 2022	60.30	+30.1%	45.60	70.15	45.55	7,67,938
Sep 2022	46.35	−6.2%	50.10	59.80	43.60	6,19,566
Aug 2022	49.40	+58.3%	30.15	51.90	29.15	8,48,377
Jul 2022	31.20	+28.7%	25.50	32.00	23.50	73,225
Jun 2022	24.25	−12.1%	31.40	31.50	21.75	54,025
May 2022	27.60	−6.8%	30.00	31.00	22.15	78,447
Apr 2022	29.60	+11.7%	28.00	31.80	27.30	51,364
Mar 2022	26.50	−15.2%	31.00	32.35	25.20	93,719
Feb 2022	31.25	+15.7%	26.90	32.40	23.00	1,89,616
Jan 2022	27.00	+17.4%	23.00	30.10	23.00	1,37,571
Dec 2021	23.00	+12.2%	21.50	23.00	19.80	48,480
Nov 2021	20.50	−2.4%	20.50	24.00	20.45	47,996
Oct 2021	21.00	+12.6%	18.65	23.30	18.10	61,701
Sep 2021	18.65	−4.8%	19.10	21.00	18.00	41,908
Aug 2021	19.60	−9.5%	22.00	24.95	18.20	76,773
Jul 2021	21.65	+19.3%	18.70	29.40	17.25	3,61,196
Jun 2021	18.15	−0.5%	18.80	20.50	17.00	89,215
May 2021	18.25	+18.0%	15.75	19.95	14.60	1,05,705
Apr 2021	15.47	+3.2%	14.14	16.90	14.00	34,598
Mar 2021	14.99	+0.9%	14.90	16.00	14.00	29,311
Feb 2021	14.85	−2.8%	15.05	16.50	14.00	52,729
Jan 2021	15.27	+9.3%	13.85	17.99	13.08	1,94,160
Dec 2020	13.97	+13.1%	12.72	14.00	12.40	77,701
Nov 2020	12.35	−5.0%	12.11	14.80	12.00	43,018
Oct 2020	13.00	+2.4%	12.78	13.64	12.06	8,920
Sep 2020	12.70	−8.0%	13.15	13.99	12.45	27,841
Aug 2020	13.80	+5.3%	13.10	15.50	12.50	62,902
Jul 2020	13.11	−9.0%	13.86	15.20	12.88	53,437
Jun 2020	14.40	+10.5%	12.70	15.85	12.70	72,688
May 2020	13.03	−11.8%	14.75	14.84	12.22	19,878
Apr 2020	14.77	+6.3%	15.00	15.40	12.85	19,120
Mar 2020	13.90	−18.2%	18.00	20.90	12.00	1,38,650
Feb 2020	17.00	−0.3%	18.00	18.50	15.75	63,816
Jan 2020	17.05	−9.5%	20.80	21.65	16.60	28,579
Dec 2019	18.85	+12.2%	19.00	20.80	16.30	32,362
Nov 2019	16.80	−7.2%	19.90	21.55	16.00	62,523
Oct 2019	18.10	+2.0%	16.55	21.10	13.40	67,772
Sep 2019	17.75	+10.9%	15.50	19.85	15.10	46,364
Aug 2019	16.00	−7.5%	17.50	19.25	15.55	41,730
Jul 2019	17.30	−1.7%	17.60	19.85	15.90	10,066
Jun 2019	17.60	−16.6%	22.00	22.50	16.70	25,938
May 2019	21.10	+0.2%	20.20	24.95	16.55	40,915
Apr 2019	21.05	+4.2%	20.00	28.00	19.75	98,514
Mar 2019	20.20	+16.1%	19.90	23.50	16.00	54,502
Feb 2019	17.40	+7.4%	14.85	19.30	11.30	45,909
Jan 2019	16.20	−11.7%	17.80	19.10	14.40	44,065
Dec 2018	18.35	+15.4%	15.15	18.40	14.35	21,639
Nov 2018	15.90	−1.5%	16.95	17.50	14.25	28,697
Oct 2018	16.15	+7.3%	14.30	17.65	12.80	27,354
Sep 2018	15.05	−9.3%	15.80	17.75	13.65	25,275
Aug 2018	16.60	+14.5%	13.78	20.25	13.50	68,263
Jul 2018	14.50	−0.7%	15.00	15.39	12.99	13,846
Jun 2018	14.60	−14.1%	17.50	18.55	13.60	25,854
May 2018	17.00	−15.0%	20.00	21.00	16.05	22,124
Apr 2018	20.00	−4.5%	20.90	22.75	19.00	44,152
Mar 2018	20.95	−16.7%	25.90	25.90	19.05	72,899
Feb 2018	25.15	−9.5%	27.40	30.45	24.05	1,65,258
Jan 2018	27.80	−5.6%	30.70	36.95	27.10	4,64,254
Dec 2017	29.45	−6.8%	31.00	31.70	27.00	1,70,634
Nov 2017	31.60	+6.6%	30.00	35.55	27.30	4,28,451
Oct 2017	29.65	+8.6%	27.25	38.75	26.70	6,35,520
Sep 2017	27.30	+23.3%	23.40	33.85	21.65	4,00,231
Aug 2017	22.15	+1.4%	21.00	24.00	16.00	1,96,692
Jul 2017	21.85	+3.8%	22.00	23.80	20.30	87,918
Jun 2017	21.05	−4.3%	21.90	24.25	20.00	68,627
May 2017	22.00	−3.7%	23.25	23.85	20.55	69,533
Apr 2017	22.85	+13.1%	21.05	26.70	21.00	1,41,841
Mar 2017	20.20	−5.6%	21.10	24.40	19.40	65,206
Feb 2017	21.40	+1.9%	22.45	25.70	19.05	61,141
Jan 2017	21.00	−2.3%	19.30	24.40	19.30	61,738
Dec 2016	21.50	+8.9%	18.30	25.70	16.15	1,57,541
Nov 2016	19.75	−8.6%	20.10	22.75	15.10	74,762
Oct 2016	21.60	+33.3%	18.20	22.00	15.00	79,232
Sep 2016	16.20	+4.5%	16.90	18.95	15.20	25,989
Aug 2016	15.50	−9.9%	18.00	19.00	15.00	23,269
Jul 2016	17.20	+6.8%	16.25	18.90	15.65	44,463
Jun 2016	16.10	−6.4%	18.00	18.00	15.40	36,446
May 2016	17.20	−9.5%	19.00	22.70	16.55	8,955
Apr 2016	19.00	+9.9%	16.00	19.95	15.20	13,094
Mar 2016	17.29	+16.8%	15.00	18.00	14.31	18,109
Feb 2016	14.80	−26.2%	19.15	20.80	14.25	1,58,504
Jan 2016	20.05	−15.8%	22.80	24.00	18.10	35,150
Dec 2015	23.80	+12.5%	22.00	24.95	19.90	90,865
Nov 2015	21.15	−8.4%	21.80	25.00	19.10	1,05,153
Oct 2015	23.10	+20.0%	19.00	25.90	18.80	3,06,433
Sep 2015	19.25	−8.3%	19.10	22.40	17.20	1,06,617
Aug 2015	21.00	−10.3%	27.40	28.40	17.60	2,01,517
Jul 2015	23.40	+7.6%	22.80	29.50	19.50	3,49,487
Jun 2015	21.75	+2.8%	21.50	24.90	18.05	1,43,804
May 2015	21.15	−18.7%	26.05	27.50	20.55	1,00,964
Apr 2015	26.00	+52.9%	17.20	26.90	17.20	3,97,719
Mar 2015	17.00	+0.6%	16.20	18.80	14.30	49,945
Feb 2015	16.90	+2.4%	17.50	18.25	15.15	50,589
Jan 2015	16.50	−2.9%	16.80	19.85	14.15	59,757
Dec 2014	17.00	+3.0%	16.20	19.00	14.50	48,917
Nov 2014	16.50	−20.9%	20.10	20.10	16.35	70,131
Oct 2014	20.85	+9.7%	18.20	21.90	17.90	48,832
Sep 2014	19.00	+31.0%	15.20	23.15	14.70	2,00,668
Aug 2014	14.50	−17.1%	17.50	17.50	14.25	22,016
Jul 2014	17.50	+6.1%	17.30	19.15	16.55	49,425
Jun 2014	16.50	+13.2%	14.01	19.50	14.01	1,25,755
May 2014	14.57	+25.1%	11.14	16.05	10.40	51,953
Apr 2014	11.65	+4.0%	10.95	12.70	10.70	21,383
Mar 2014	11.20	−8.3%	11.60	12.65	10.58	25,014
Feb 2014	12.21	−1.9%	12.40	13.77	10.46	20,377
Jan 2014	12.45	+8.0%	10.96	13.00	10.45	7,712
Dec 2013	11.53	+17.7%	10.25	11.76	10.25	7,494
Nov 2013	9.80	−2.0%	10.12	11.13	9.80	5,001
Oct 2013	10.00	−9.7%	11.60	11.70	10.00	5,085
Sep 2013	11.07	−13.5%	12.18	12.75	10.86	6,108
Aug 2013	12.80	+8.9%	11.19	13.00	10.74	6,106
Jul 2013	11.75	+1.8%	11.00	12.00	11.00	4,965
Jun 2013	11.54	+5.9%	11.05	11.54	10.50	2,360
May 2013	10.90	−11.6%	12.00	12.00	10.90	800
Apr 2013	12.33	+1.1%	12.22	12.95	11.00	45,778
Mar 2013	12.20	−13.2%	14.00	14.48	12.20	20,692
Feb 2013	14.06	+1.7%	14.51	15.60	13.86	34,753
Jan 2013	13.82	−5.3%	14.75	15.20	13.82	19,066
Dec 2012	14.60	+2.5%	14.15	15.00	14.00	9,764
Nov 2012	14.25	−1.7%	14.75	15.54	14.12	10,944
Oct 2012	14.50	+1.7%	14.31	15.45	14.00	12,678
Sep 2012	14.26	−0.5%	14.05	15.00	13.25	32,239
Aug 2012	14.33	−4.5%	15.00	16.20	13.50	16,375
Jul 2012	15.00	+9.1%	13.62	17.25	13.60	13,312
Jun 2012	13.75	+4.1%	13.25	14.03	12.50	6,858
May 2012	13.21	−0.5%	13.20	15.60	13.20	14,101
Apr 2012	13.27	−5.1%	13.99	15.80	12.85	16,077
Mar 2012	13.99	−6.7%	15.00	15.00	12.65	14,490
Feb 2012	14.99	−0.1%	14.68	15.91	14.00	50,439
Jan 2012	15.00	+17.6%	13.90	16.27	13.90	13,821
Dec 2011	12.75	−19.8%	15.05	16.35	12.60	14,153
Nov 2011	15.90	−15.9%	18.40	19.90	15.35	24,242
Oct 2011	18.90	+16.3%	16.25	19.15	15.70	39,119
Sep 2011	16.25	+4.5%	16.15	17.40	15.15	23,566
Aug 2011	15.55	−12.6%	18.00	18.20	14.85	20,559
Jul 2011	17.80	−1.1%	17.75	18.50	17.05	15,405
Jun 2011	18.00	+1.4%	17.75	19.95	17.10	29,239
May 2011	17.75	−6.3%	18.40	19.75	17.25	33,303
Apr 2011	18.95	+15.9%	16.40	19.30	16.40	55,088
Mar 2011	16.35	−3.0%	17.00	19.80	16.00	68,946
Feb 2011	16.85	−11.3%	17.05	20.40	15.05	60,231
Jan 2011	19.00	−12.0%	21.25	22.60	17.50	51,710
Dec 2010	21.60	−4.6%	22.50	24.95	20.00	36,837
Nov 2010	22.65	−7.6%	24.55	26.70	20.20	1,28,729
Oct 2010	24.50	+5.4%	23.50	26.50	22.05	1,40,136
Sep 2010	23.25	−3.1%	24.25	26.90	22.05	1,25,420
Aug 2010	24.00	−9.8%	26.05	27.90	24.00	1,23,496
Jul 2010	26.60	+1.1%	26.40	29.25	22.25	1,49,211
Jun 2010	26.30	−3.8%	27.20	29.60	25.10	1,18,256
May 2010	27.35	−6.0%	29.10	33.95	24.10	2,75,649
Apr 2010	29.10	+36.9%	21.15	33.70	21.15	5,58,825
Mar 2010	21.25	+1.0%	21.00	22.85	18.00	1,57,225
Feb 2010	21.05	−5.8%	25.25	25.25	20.25	97,533
Jan 2010	22.35	−0.9%	23.35	28.80	21.40	3,52,712
Dec 2009	22.55	+19.9%	18.95	24.90	18.50	3,92,833
Nov 2009	18.80	−5.1%	20.00	20.75	17.00	58,269
Oct 2009	19.80	−17.0%	23.80	24.40	18.70	1,78,724
Sep 2009	23.85	+23.9%	19.50	26.20	18.60	2,32,557
Aug 2009	19.25	+4.1%	18.55	20.25	17.30	94,503
Jul 2009	18.50	+4.2%	18.35	19.00	14.50	32,029
Jun 2009	17.75	−8.4%	19.95	21.35	16.30	54,933
May 2009	19.38	+40.5%	13.98	19.38	12.75	65,964
Apr 2009	13.79	+25.5%	11.90	14.51	9.83	78,555
Mar 2009	10.99	+0.7%	10.46	12.00	9.28	40,769
Feb 2009	10.91	+6.5%	10.13	13.06	10.13	20,632
Jan 2009	10.24	−17.4%	12.43	13.60	10.10	29,905
Dec 2008	12.40	+9.3%	11.60	13.95	11.00	56,814
Nov 2008	11.35	+0.4%	9.15	14.40	9.15	23,284
Oct 2008	11.30	−31.1%	14.30	17.95	9.85	50,318
Sep 2008	16.40	−20.4%	20.30	21.60	15.00	47,323
Aug 2008	20.60	+0.5%	21.10	22.60	19.50	63,511
Jul 2008	20.50	+16.1%	16.80	22.45	15.50	45,310
Jun 2008	17.65	−19.2%	21.00	22.65	17.60	45,290
May 2008	21.85	−12.6%	24.95	25.65	21.05	76,050
Apr 2008	25.00	+14.7%	23.80	25.45	20.50	65,570
Mar 2008	21.80	−13.5%	25.00	25.45	16.55	1,47,910
Feb 2008	25.20	−4.7%	27.30	29.75	23.00	1,44,221
Jan 2008	26.45	−37.7%	42.00	45.50	22.65	7,53,141
Dec 2007	42.45	+41.3%	30.10	43.30	29.60	10,25,599
Nov 2007	30.05	−2.9%	31.05	36.00	27.05	3,59,374
Oct 2007	30.95	−14.1%	36.25	37.80	29.50	3,71,449
Sep 2007	36.05	+6.2%	33.60	46.65	33.00	5,92,043
Aug 2007	33.95	−8.2%	37.95	42.00	30.00	3,41,716
Jul 2007	37.00	−3.1%	39.90	46.80	35.30	7,52,706
Jun 2007	38.20	+9.0%	36.80	39.05	30.45	6,08,983
May 2007	35.05	+30.3%	28.00	35.70	24.85	7,04,969
Apr 2007	26.90	+30.6%	20.40	28.65	20.10	2,07,812
Mar 2007	20.60	−8.8%	22.40	23.80	19.30	1,23,532
Feb 2007	22.60	−16.9%	27.80	28.25	22.40	2,42,018
Jan 2007	27.20	–	24.85	30.45	23.80	5,26,077

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	164.00	164.90	159.05	161.25	162.26	1,912
26 Oct 2026	160.00	163.70	152.30	162.45	160.27	3,988
23 Oct 2026	165.00	167.95	159.00	161.25	161.29	2,005
22 Oct 2026	171.20	171.20	164.90	167.00	166.95	1,535
21 Oct 2026	195.00	195.00	166.50	171.75	172.72	6,700
19 Oct 2026	191.00	191.00	185.00	185.00	185.10	338
16 Oct 2026	193.00	193.00	185.05	190.85	190.02	416
15 Oct 2026	194.30	194.30	184.10	185.00	187.82	1,497
14 Oct 2026	194.80	194.95	190.00	191.30	191.81	679
13 Oct 2026	190.00	195.00	190.00	190.00	191.35	835
12 Oct 2026	184.10	191.00	182.00	187.00	186.90	2,383
9 Oct 2026	185.00	189.80	185.00	188.00	186.71	1,243
8 Oct 2026	193.00	193.05	186.00	190.05	190.25	102
7 Oct 2026	192.00	196.45	192.00	194.00	194.12	1,782
6 Oct 2026	190.10	198.00	190.10	192.45	193.43	623
5 Oct 2026	201.20	201.20	195.20	197.05	199.27	934
1 Oct 2026	203.10	206.75	199.15	200.10	201.36	4,795
30 Sep 2026	207.05	210.00	203.65	209.60	208.63	6,755
29 Sep 2026	208.00	208.70	200.05	205.85	206.10	3,230
28 Sep 2026	204.75	213.55	204.75	208.00	211.25	5,827
25 Sep 2026	193.40	209.00	193.40	208.90	205.99	5,813
24 Sep 2026	198.20	206.20	195.10	202.85	200.97	3,491

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.

Ex-date	Event	Price factor	What happened
30 Jan 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.