Dhoot Industrial Finance share price history

BSE: 526971Commercial Services & SuppliesSmall Cap

Dhoot Industrial Finance Ltd. · Face value ₹10 · Listed May 1995

₹232.00₹1.45 (0.62%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹233.45.

27 Oct: open ₹232.00, high ₹232.00, low ₹232.00

52-week range of traded prices to 27 Oct 2026

₹132.20Low, 30 Mar 2026₹322.15High, 17 Aug 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹147 Cr2,734th largest listed
P/E: 2.63
P/B: 0.34
Dividend yield: 0.65%
ROE: 12.6%
ROCE: 16.2%
Debt to equity: 0.00
Volume, BSE: 9

Dhoot Industrial Finance share price by year, month and day

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

Dhoot Industrial Finance's share price is on record from 2 Jan 2007, when it closed at ₹18.05, to 27 Oct 2026. Its highest close was ₹435.10 on 12 Dec 2024 and its lowest ₹4.61 on 26 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	232.00	+3.0%	305.45	138.35	234.20	322.15	132.20	4,99,716
2025	225.20	−41.5%	402.90	212.10	400.00	405.00	208.35	5,50,755
2024	385.00	+154.5%	435.10	140.05	155.00	469.90	137.05	11,82,517
2023	151.25	+92.7%	183.85	55.96	78.60	189.95	52.50	12,21,232
2022	78.50	−13.4%	127.85	72.20	90.00	130.00	69.50	12,08,729
2021	90.65	+179.8%	136.25	31.30	35.50	140.00	28.40	21,84,277
2020	32.40	+90.6%	33.60	11.30	17.50	36.85	11.00	4,77,544
2019	17.00	−48.7%	37.50	16.55	36.60	41.50	16.25	3,36,949
2018	33.15	−60.4%	92.90	30.45	84.50	97.05	28.15	13,62,795
2017	83.75	+126.7%	83.75	35.40	37.90	86.65	33.00	22,42,099
2016	36.95	−19.8%	48.00	21.20	47.50	51.70	20.20	22,08,687
2015	46.10	+156.8%	50.55	13.10	19.95	50.55	12.10	20,11,854
2014	17.95	+236.8%	24.88	5.00	5.57	25.16	4.76	12,29,530
2013	5.33	−56.8%	11.72	4.61	12.32	12.32	4.45	1,39,683
2012	12.33	+31.3%	13.00	8.23	9.01	13.65	7.91	2,26,316
2011	9.39	−53.2%	20.70	8.75	21.35	22.40	8.60	7,29,952
2010	20.05	+49.3%	25.35	12.71	14.77	26.60	11.10	16,08,790
2009	13.43	+106.6%	14.05	4.72	7.55	14.30	4.61	5,84,212
2008	6.50	−84.3%	44.50	5.52	43.45	46.70	5.10	14,64,702
2007	41.40	–	41.40	13.54	18.80	41.40	13.35	19,05,455

₹ 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	232.00	−9.6%	256.60	259.20	215.65	35,216
Sep 2026	256.60	−7.4%	274.45	292.10	244.15	37,443
Aug 2026	277.20	+17.0%	246.00	322.15	241.80	1,71,090
Jul 2026	237.00	+2.8%	232.00	246.80	225.00	27,977
Jun 2026	230.50	+11.5%	206.60	232.00	206.60	51,645
May 2026	206.65	+21.9%	175.95	216.00	174.95	51,885
Apr 2026	169.55	+22.6%	146.35	194.00	146.35	31,485
Mar 2026	138.35	−32.4%	204.60	211.90	132.20	33,177
Feb 2026	204.60	−4.4%	225.00	237.95	195.60	32,045
Jan 2026	214.00	−5.0%	234.20	245.00	205.05	27,753
Dec 2025	225.20	+1.4%	222.10	243.80	208.35	16,155
Nov 2025	222.20	−14.5%	271.95	271.95	216.00	31,444
Oct 2025	259.95	+2.7%	254.00	274.75	243.50	55,659
Sep 2025	253.20	−4.1%	264.00	280.00	249.35	24,324
Aug 2025	264.05	−7.4%	288.00	289.00	259.70	15,594
Jul 2025	285.10	+16.9%	243.80	305.00	238.00	57,585
Jun 2025	243.80	−2.0%	248.90	254.95	230.05	27,212
May 2025	248.90	−3.3%	264.80	298.00	220.20	61,343
Apr 2025	257.30	+1.1%	271.95	285.05	220.00	24,128
Mar 2025	254.60	+14.0%	220.00	289.85	211.20	1,13,310
Feb 2025	223.35	−28.1%	336.80	336.80	222.00	61,121
Jan 2025	310.45	−19.4%	400.00	405.00	260.00	62,880
Dec 2024	385.00	+0.6%	388.95	449.00	370.00	51,729
Nov 2024	382.60	+26.7%	306.00	469.90	306.00	2,06,535
Oct 2024	301.95	−6.6%	321.05	326.95	272.00	49,731
Sep 2024	323.40	+0.4%	332.50	339.00	307.25	67,064
Aug 2024	322.05	+1.0%	319.00	331.00	285.00	72,728
Jul 2024	319.00	+1.6%	334.00	338.00	300.00	95,432
Jun 2024	314.00	+13.0%	291.80	340.05	236.65	1,58,716
May 2024	277.85	+3.6%	276.00	305.00	264.00	1,24,633
Apr 2024	268.20	+37.4%	203.00	285.00	202.80	1,07,171
Mar 2024	195.20	−17.2%	240.55	240.55	191.00	55,216
Feb 2024	235.85	+59.3%	145.30	235.85	145.30	1,02,691
Jan 2024	148.10	−2.1%	155.00	167.80	137.05	90,871
Dec 2023	151.25	−15.6%	179.00	184.95	150.10	40,643
Nov 2023	179.20	+75.9%	98.10	189.95	98.10	3,66,960
Oct 2023	101.85	+0.1%	106.00	108.30	95.00	49,794
Sep 2023	101.78	+4.2%	96.50	104.50	92.40	70,610
Aug 2023	97.65	−11.2%	111.00	116.00	95.15	76,863
Jul 2023	109.99	+35.3%	81.00	120.00	81.00	2,39,296
Jun 2023	81.32	+12.9%	71.20	85.39	68.00	1,11,013
May 2023	72.00	−0.2%	74.44	77.20	68.10	28,516
Apr 2023	72.14	+26.5%	60.00	74.00	57.51	36,315
Mar 2023	57.03	−11.6%	65.65	67.50	52.50	1,03,334
Feb 2023	64.55	−14.9%	75.60	78.00	62.55	63,115
Jan 2023	75.85	−3.4%	78.60	85.50	72.15	34,773
Dec 2022	78.50	−2.2%	84.70	88.00	71.25	46,246
Nov 2022	80.30	+2.9%	79.00	90.00	75.00	70,674
Oct 2022	78.00	+1.4%	89.90	89.90	69.50	74,739
Sep 2022	76.90	−4.0%	81.00	86.00	71.05	75,749
Aug 2022	80.10	+1.8%	84.90	92.00	71.00	48,793
Jul 2022	78.70	−7.0%	89.95	96.00	74.10	45,956
Jun 2022	84.65	−10.2%	96.75	99.95	75.00	78,241
May 2022	94.30	−3.7%	95.50	102.00	79.65	94,128
Apr 2022	97.95	+22.0%	83.85	102.80	79.00	86,159
Mar 2022	80.30	+2.0%	79.00	99.80	77.00	3,08,530
Feb 2022	78.75	−22.8%	105.80	122.00	73.55	1,19,887
Jan 2022	101.95	+12.5%	90.00	130.00	90.00	1,59,627
Dec 2021	90.65	−2.6%	93.30	99.00	83.45	1,04,441
Nov 2021	93.10	−18.3%	112.00	122.95	89.05	1,54,931
Oct 2021	113.95	−5.5%	126.60	140.00	111.70	1,74,034
Sep 2021	120.60	+40.5%	83.00	128.60	81.45	2,72,779
Aug 2021	85.85	+6.6%	84.20	106.60	79.50	2,67,655
Jul 2021	80.50	+16.9%	68.00	91.40	68.00	4,14,334
Jun 2021	68.85	+64.9%	39.00	72.85	39.00	4,90,391
May 2021	41.75	+13.8%	38.50	47.80	34.80	99,580
Apr 2021	36.70	+0.5%	41.50	41.95	34.30	39,690
Mar 2021	36.50	−10.2%	44.00	48.10	32.05	40,267
Feb 2021	40.65	+2.7%	40.40	54.90	35.65	57,218
Jan 2021	39.60	+22.2%	35.50	47.05	28.40	68,957
Dec 2020	32.40	+4.9%	31.85	36.85	29.00	36,280
Nov 2020	30.90	+13.4%	28.45	31.85	27.05	80,247
Oct 2020	27.25	+17.0%	24.45	28.60	22.80	34,828
Sep 2020	23.30	−18.4%	29.00	31.50	23.30	24,045
Aug 2020	28.55	+48.7%	19.50	33.95	19.00	2,35,499
Jul 2020	19.20	+9.7%	17.95	19.50	16.55	7,128
Jun 2020	17.50	+50.5%	12.00	19.05	12.00	21,445
May 2020	11.63	−5.1%	12.50	13.81	11.01	18,233
Apr 2020	12.25	−21.0%	14.75	15.00	11.00	5,385
Mar 2020	15.50	−22.3%	20.45	20.50	13.30	2,582
Feb 2020	19.95	−0.5%	19.05	21.00	17.40	3,241
Jan 2020	20.05	+17.9%	17.50	22.90	17.00	8,631
Dec 2019	17.00	−4.5%	17.95	18.10	16.40	10,205
Nov 2019	17.80	−15.4%	23.00	23.00	16.80	26,214
Oct 2019	21.05	+23.1%	17.25	22.90	16.25	13,503
Sep 2019	17.10	−10.5%	18.25	20.30	16.50	52,297
Aug 2019	19.10	−14.7%	24.35	26.75	19.05	14,748
Jul 2019	22.40	−18.4%	25.40	30.55	19.60	18,601
Jun 2019	27.45	−6.0%	29.00	32.30	24.55	18,241
May 2019	29.20	+0.9%	30.80	34.70	23.90	48,746
Apr 2019	28.95	−11.2%	31.70	34.90	28.30	33,384
Mar 2019	32.60	+9.8%	29.70	39.70	29.05	51,406
Feb 2019	29.70	−0.8%	28.10	34.90	24.80	16,039
Jan 2019	29.95	−9.7%	36.60	41.50	26.70	33,565
Dec 2018	33.15	−3.6%	34.20	40.00	28.60	23,314
Nov 2018	34.40	−2.1%	35.15	43.00	28.15	47,007
Oct 2018	35.15	−10.4%	43.85	45.40	30.60	63,291
Sep 2018	39.25	−24.5%	52.00	56.45	38.00	53,609
Aug 2018	52.00	+6.0%	53.70	59.00	46.40	91,687
Jul 2018	49.05	−1.9%	50.00	54.70	44.05	29,612
Jun 2018	50.00	−2.7%	53.70	57.40	46.10	79,936
May 2018	51.40	−22.1%	64.70	69.10	49.00	2,03,801
Apr 2018	65.95	+18.5%	58.90	70.45	53.00	83,868
Mar 2018	55.65	−23.7%	71.55	75.90	49.00	2,11,563
Feb 2018	72.95	+0.9%	72.50	80.00	57.60	1,13,857
Jan 2018	72.30	−13.7%	84.50	97.05	71.10	3,61,250
Dec 2017	83.75	+42.4%	61.35	86.65	52.00	2,80,960
Nov 2017	58.80	+20.5%	51.00	63.60	41.70	4,84,925
Oct 2017	48.80	+13.5%	44.00	50.00	40.00	1,38,065
Sep 2017	43.00	+3.2%	45.60	48.50	38.00	1,54,232
Aug 2017	41.65	−2.0%	46.95	46.95	35.50	1,08,751
Jul 2017	42.50	+6.4%	46.90	50.40	36.05	1,97,207
Jun 2017	39.95	+1.5%	39.05	45.85	36.00	81,883
May 2017	39.35	−17.7%	47.75	52.00	38.75	2,36,491
Apr 2017	47.80	+29.0%	36.50	51.55	36.50	3,62,315
Mar 2017	37.05	−0.5%	33.00	41.75	33.00	97,036
Feb 2017	37.25	−4.2%	43.00	43.95	34.25	59,723
Jan 2017	38.90	+5.3%	37.90	45.00	34.20	40,511
Dec 2016	36.95	+1.2%	36.95	39.95	30.35	46,843
Nov 2016	36.50	−8.8%	40.00	40.30	26.30	98,980
Oct 2016	40.00	+5.3%	38.00	43.80	35.75	78,510
Sep 2016	38.00	−4.3%	39.00	44.00	31.05	1,30,058
Aug 2016	39.70	+3.3%	41.95	51.70	26.55	8,97,914
Jul 2016	38.45	+10.2%	33.15	47.00	32.10	1,57,959
Jun 2016	34.90	+4.2%	31.00	39.00	29.60	82,342
May 2016	33.50	+2.3%	31.15	42.00	27.70	1,03,918
Apr 2016	32.75	+45.6%	24.60	37.00	20.20	1,18,982
Mar 2016	22.50	−2.4%	24.20	26.90	20.30	1,11,673
Feb 2016	23.05	−35.9%	34.50	39.40	21.45	1,51,217
Jan 2016	35.95	−22.0%	47.50	48.40	32.30	2,30,291
Dec 2015	46.10	+18.5%	41.90	50.55	34.05	6,71,685
Nov 2015	38.90	+62.8%	24.00	38.90	21.50	3,82,948
Oct 2015	23.90	+13.8%	20.05	24.85	18.10	98,260
Sep 2015	21.00	+5.3%	20.35	23.15	19.50	1,07,827
Aug 2015	19.95	+14.3%	17.00	25.75	15.95	4,36,564
Jul 2015	17.45	+9.4%	16.50	18.70	13.90	73,400
Jun 2015	15.95	−1.8%	15.10	18.15	12.10	36,179
May 2015	16.25	+12.1%	15.89	17.00	13.42	26,865
Apr 2015	14.50	+1.4%	17.10	19.90	14.00	36,771
Mar 2015	14.30	−14.4%	17.20	19.40	13.75	14,129
Feb 2015	16.70	+1.2%	15.10	19.20	14.55	92,289
Jan 2015	16.50	−8.1%	19.95	19.95	15.00	34,937
Dec 2014	17.95	−5.8%	19.50	19.75	15.00	67,369
Nov 2014	19.05	0.0%	19.40	24.95	14.95	1,37,832
Oct 2014	19.05	−9.0%	20.40	21.85	17.00	23,500
Sep 2014	20.94	+22.0%	18.88	25.16	17.39	3,03,864
Aug 2014	17.17	+57.7%	11.50	19.00	9.55	4,19,672
Jul 2014	10.89	+9.1%	10.00	11.24	8.58	25,204
Jun 2014	9.98	+5.2%	9.03	10.77	8.80	76,235
May 2014	9.49	+7.8%	9.15	10.21	6.41	56,076
Apr 2014	8.80	+35.8%	6.48	8.80	6.30	36,441
Mar 2014	6.48	−11.5%	6.96	8.77	5.91	32,867
Feb 2014	7.32	+44.4%	5.00	8.46	4.76	42,236
Jan 2014	5.07	−4.9%	5.57	6.43	5.04	8,234
Dec 2013	5.33	−23.5%	7.24	7.24	4.45	50,676
Nov 2013	6.97	+3.3%	6.44	7.35	6.40	5,995
Oct 2013	6.75	−1.5%	6.59	6.81	5.92	6,557
Sep 2013	6.85	−0.7%	7.15	7.20	6.26	7,281
Aug 2013	6.90	−14.7%	8.09	8.88	6.90	1,830
Jul 2013	8.09	+28.4%	5.99	8.09	5.99	4,908
Jun 2013	6.30	+8.1%	5.57	6.43	5.57	2,067
May 2013	5.83	−11.8%	6.31	6.61	5.83	4,401
Apr 2013	6.61	−18.3%	7.69	8.07	6.61	2,818
Mar 2013	8.09	+7.6%	7.58	8.09	6.85	13,309
Feb 2013	7.52	−22.3%	9.31	9.31	7.52	11,613
Jan 2013	9.68	−21.5%	12.32	12.32	8.13	28,228
Dec 2012	12.33	+23.5%	9.49	12.33	8.43	36,934
Nov 2012	9.98	+4.7%	9.30	10.42	7.91	51,325
Oct 2012	9.53	−25.6%	12.17	12.81	9.15	28,089
Sep 2012	12.81	+33.4%	9.13	12.89	9.01	1,722
Aug 2012	9.60	−17.7%	11.09	13.50	8.92	22,038
Jul 2012	11.67	+0.3%	12.20	13.65	10.11	21,637
Jun 2012	11.64	+22.5%	9.03	12.85	8.16	18,434
May 2012	9.50	−19.4%	11.20	11.20	9.02	4,268
Apr 2012	11.78	−1.8%	11.41	13.00	11.24	2,767
Mar 2012	12.00	+3.1%	11.07	12.59	10.84	6,113
Feb 2012	11.64	−8.1%	13.28	13.28	10.23	21,215
Jan 2012	12.66	+34.8%	9.01	12.66	8.52	11,774
Dec 2011	9.39	−1.7%	9.50	10.79	8.60	49,515
Nov 2011	9.55	−37.6%	13.80	15.20	8.65	85,285
Oct 2011	15.30	+4.4%	15.04	16.80	12.50	15,692
Sep 2011	14.65	−2.7%	14.00	18.00	12.65	7,018
Aug 2011	15.05	−13.0%	16.55	18.00	12.25	14,131
Jul 2011	17.30	−1.7%	18.35	21.80	15.00	38,529
Jun 2011	17.60	−9.0%	19.95	22.00	16.70	28,511
May 2011	19.35	+15.6%	17.10	21.40	17.10	85,346
Apr 2011	16.74	+11.6%	16.30	19.79	14.43	83,631
Mar 2011	15.00	−6.8%	14.65	19.00	13.40	2,20,167
Feb 2011	16.10	−13.0%	20.40	20.80	14.85	62,326
Jan 2011	18.50	−7.7%	21.35	22.40	17.55	39,801
Dec 2010	20.05	−1.2%	22.15	23.90	16.20	66,343
Nov 2010	20.30	+9.7%	19.50	26.60	16.85	3,02,929
Oct 2010	18.50	+15.3%	15.90	22.80	15.25	3,49,987
Sep 2010	16.05	−5.0%	17.20	19.70	15.70	66,454
Aug 2010	16.90	−7.1%	18.05	19.40	15.55	44,971
Jul 2010	18.20	+1.1%	18.00	19.65	16.55	68,386
Jun 2010	18.00	−5.3%	19.00	19.35	16.40	88,992
May 2010	19.00	−6.7%	20.75	20.75	14.00	91,389
Apr 2010	20.36	+53.1%	14.73	24.90	13.00	2,25,872
Mar 2010	13.30	−7.9%	14.00	15.75	11.10	78,685
Feb 2010	14.44	+6.5%	12.70	16.48	12.00	1,20,326
Jan 2010	13.56	+1.0%	14.77	14.81	12.10	1,04,456
Dec 2009	13.43	+5.3%	13.00	13.80	12.00	1,21,544
Nov 2009	12.75	+7.8%	11.51	14.30	10.70	74,131
Oct 2009	11.83	+25.7%	8.52	14.05	8.52	1,73,850
Sep 2009	9.41	−5.3%	10.00	10.50	8.06	46,350
Aug 2009	9.94	+25.3%	7.62	10.14	7.45	23,872
Jul 2009	7.93	−5.4%	8.78	8.78	7.30	10,025
Jun 2009	8.38	−7.6%	9.52	12.10	8.36	46,192
May 2009	9.07	+49.4%	6.36	9.07	5.94	18,520
Apr 2009	6.07	+14.5%	5.56	6.95	5.29	8,090
Mar 2009	5.30	0.0%	5.50	5.75	4.61	22,273
Feb 2009	5.30	+10.2%	5.29	6.35	4.87	14,572
Jan 2009	4.81	−26.0%	7.55	7.75	4.81	24,793
Dec 2008	6.50	+0.2%	6.49	7.58	5.10	11,204
Nov 2008	6.49	−23.7%	8.11	9.98	5.90	26,352
Oct 2008	8.51	−34.5%	13.00	14.00	7.01	46,879
Sep 2008	13.00	−9.1%	15.44	15.65	11.10	45,652
Aug 2008	14.30	−10.6%	15.95	16.70	12.70	58,279
Jul 2008	16.00	+14.3%	12.80	16.85	12.00	57,921
Jun 2008	14.00	−21.6%	17.55	18.75	13.75	34,874
May 2008	17.85	−11.6%	19.55	21.55	17.35	54,581
Apr 2008	20.20	+4.4%	19.00	22.55	17.85	90,435
Mar 2008	19.35	−14.0%	22.75	23.50	13.25	1,49,427
Feb 2008	22.50	−11.8%	26.75	31.55	21.90	1,97,242
Jan 2008	25.50	−38.4%	43.45	46.70	25.50	6,91,856
Dec 2007	41.40	+40.6%	30.80	41.40	30.00	5,33,686
Nov 2007	29.45	+44.4%	22.05	34.95	19.00	4,08,790
Oct 2007	20.40	+13.3%	18.10	24.95	16.10	2,71,559
Sep 2007	18.00	−0.3%	18.10	20.00	17.00	79,986
Aug 2007	18.05	+0.3%	17.80	19.45	15.70	93,903
Jul 2007	18.00	+4.3%	16.85	18.50	16.70	62,862
Jun 2007	17.25	−5.0%	19.05	20.45	16.15	56,082
May 2007	18.15	+15.9%	16.40	19.45	15.70	93,629
Apr 2007	15.66	+14.3%	14.15	18.20	13.45	31,467
Mar 2007	13.70	−17.5%	15.85	16.50	13.35	61,311
Feb 2007	16.60	−15.9%	20.70	20.70	15.80	1,01,807
Jan 2007	19.75	–	18.80	24.30	18.00	1,10,373

₹ 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	232.00	232.00	232.00	232.00	232.00	9
26 Oct 2026	217.10	235.00	217.10	233.45	224.48	943
23 Oct 2026	235.00	235.00	215.95	227.50	223.42	532
22 Oct 2026	227.55	228.60	218.00	225.85	223.02	841
21 Oct 2026	239.90	239.90	221.00	228.65	222.87	2,915
19 Oct 2026	237.50	240.00	232.00	232.60	236.67	330
16 Oct 2026	235.00	239.00	230.00	238.65	236.48	1,545
15 Oct 2026	240.10	240.70	230.05	238.00	236.07	211
14 Oct 2026	244.00	244.00	240.10	240.70	241.37	164
13 Oct 2026	240.00	240.00	230.00	239.90	238.95	524
12 Oct 2026	241.85	241.85	229.00	232.35	231.95	973
9 Oct 2026	227.00	238.35	215.65	236.05	228.49	6,474
8 Oct 2026	233.80	233.80	220.00	227.00	223.23	1,696
7 Oct 2026	219.00	233.90	219.00	230.45	228.04	1,701
6 Oct 2026	235.00	243.35	221.85	230.00	225.61	9,888
5 Oct 2026	244.95	251.25	232.40	233.50	238.37	4,221
1 Oct 2026	256.60	259.20	243.80	244.60	248.05	2,249
30 Sep 2026	244.15	263.25	244.15	256.60	257.90	597
29 Sep 2026	253.65	259.35	248.90	257.00	256.75	1,060
28 Sep 2026	267.00	267.00	253.65	261.95	258.00	801
25 Sep 2026	272.00	272.00	264.85	267.00	266.65	1,266
24 Sep 2026	255.00	264.95	255.00	263.75	262.88	5,642

Prices in ₹ per share as traded, not adjusted.