DHP India share price history

BSE: 531306OilSmall Cap

DHP India Ltd. · Face value ₹10 · Listed Dec 1995

₹470.60₹18.45 (3.77%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹489.05.

30 Oct: open ₹487.00, high ₹495.00, low ₹465.00

52-week range of traded prices to 30 Oct 2026

₹430.00Low, 30 Mar 2026₹623.80High, 7 Nov 2025

Next results date: the board meets on 10 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹141 Cr2,582nd largest listed
P/E: 12.62
P/B: 0.60
Dividend yield: 0.85%
ROE: 4.7%
ROCE: 5.9%
Debt to equity: 0.03
Volume, BSE: 782

DHP India share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

DHP India's share price is on record from 2 Jan 2007, when it closed at ₹26.55, to 30 Oct 2026. Its highest close was ₹1,641.30 on 6 Sep 2022 and its lowest ₹11.31 on 13 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	470.60	−15.7%	592.75	442.90	561.20	599.00	430.00	1,83,563
2025	558.20	−2.9%	697.70	476.65	575.00	735.00	460.00	3,63,488
2024	575.00	−27.4%	843.75	488.60	802.00	870.00	450.00	6,76,551
2023	792.30	−22.1%	1,072.15	786.05	1,054.90	1,120.00	751.30	4,98,393
2022	1,017.30	+53.8%	1,641.30	655.15	657.00	1,700.00	638.00	6,51,168
2021	661.40	+81.1%	755.45	354.10	370.00	809.85	341.10	8,01,830
2020	365.25	−21.5%	494.95	239.35	472.25	511.40	221.05	2,68,281
2019	465.00	−16.1%	593.50	450.00	554.00	620.00	425.00	2,32,799
2018	554.00	+23.2%	615.00	441.95	454.30	648.00	432.00	5,95,942
2017	449.80	+181.1%	511.40	157.15	160.10	530.05	157.00	8,18,140
2016	160.00	+40.7%	168.00	80.30	112.70	174.00	77.00	10,58,292
2015	113.70	−27.6%	164.80	89.60	159.95	180.00	88.00	12,98,802
2014	156.95	+427.6%	177.50	26.15	29.00	185.40	26.15	12,39,455
2013	29.75	−7.6%	36.45	20.75	32.40	36.75	20.75	51,890
2012	32.20	+12.6%	37.45	26.45	28.25	39.15	25.05	2,05,968
2011	28.60	+2.0%	33.05	25.35	28.00	35.50	24.15	2,18,299
2010	28.05	+30.2%	44.45	19.50	21.55	46.50	19.10	4,43,435
2009	21.55	+72.4%	22.70	11.31	12.00	23.15	11.22	73,430
2008	12.50	−57.5%	29.95	12.32	28.10	30.90	12.00	1,74,546
2007	29.40	–	30.15	17.05	27.50	32.45	17.00	7,29,383

₹ 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	470.60	−5.9%	498.05	504.95	460.15	9,707
Sep 2026	499.90	−1.4%	505.00	536.00	480.00	27,032
Aug 2026	507.00	−3.4%	511.10	558.00	490.00	19,072
Jul 2026	524.60	+2.7%	517.00	549.00	504.00	15,788
Jun 2026	510.70	−7.5%	522.20	539.95	490.10	26,232
May 2026	551.85	−1.2%	564.00	587.00	501.20	17,399
Apr 2026	558.35	+23.3%	452.00	599.00	440.00	20,006
Mar 2026	453.00	−12.6%	510.20	515.00	430.00	24,712
Feb 2026	518.45	+5.3%	492.55	580.10	490.00	12,424
Jan 2026	492.55	−11.8%	561.20	580.50	483.00	11,191
Dec 2025	558.20	−4.0%	575.10	580.00	525.10	11,067
Nov 2025	581.60	−2.0%	600.00	623.80	567.00	16,390
Oct 2025	593.20	−4.0%	600.05	650.00	585.15	19,380
Sep 2025	618.20	−5.2%	645.20	681.60	563.00	33,305
Aug 2025	652.20	−4.3%	687.90	727.00	640.00	28,340
Jul 2025	681.20	−1.4%	689.55	713.00	647.50	33,250
Jun 2025	690.95	+9.2%	632.70	735.00	616.00	32,497
May 2025	632.70	+8.0%	590.00	693.30	533.00	24,440
Apr 2025	586.05	+18.2%	480.00	601.05	470.00	18,434
Mar 2025	496.00	−4.7%	518.00	560.00	482.50	41,737
Feb 2025	520.30	−9.7%	576.40	599.95	460.00	28,263
Jan 2025	576.40	+0.2%	575.00	698.90	535.90	76,385
Dec 2024	575.00	+0.7%	582.40	590.95	550.00	27,666
Nov 2024	570.95	−2.8%	586.00	609.00	450.00	26,395
Oct 2024	587.25	−1.2%	594.20	619.00	542.75	28,048
Sep 2024	594.15	+1.1%	594.90	649.85	575.65	49,554
Aug 2024	587.40	−18.0%	725.00	827.00	465.00	2,36,144
Jul 2024	716.20	−1.6%	742.10	747.00	701.00	31,120
Jun 2024	727.55	+7.3%	655.05	743.00	631.00	41,348
May 2024	678.30	−6.4%	713.05	747.95	627.50	53,511
Apr 2024	724.80	+7.1%	676.80	763.95	675.00	29,117
Mar 2024	676.80	−7.2%	745.00	750.00	670.00	33,905
Feb 2024	729.25	−10.0%	814.00	823.70	720.00	54,094
Jan 2024	809.90	+2.2%	802.00	870.00	784.05	65,649
Dec 2023	792.30	−0.7%	797.05	829.75	777.75	44,764
Nov 2023	797.90	−3.6%	838.75	994.00	792.90	49,352
Oct 2023	827.90	−6.2%	882.50	898.80	800.65	38,489
Sep 2023	882.50	+4.1%	867.00	989.90	830.00	40,668
Aug 2023	847.65	+2.2%	830.00	864.45	751.30	54,005
Jul 2023	829.45	+1.8%	835.00	867.95	815.00	30,401
Jun 2023	814.55	−2.1%	849.80	896.00	800.00	59,737
May 2023	831.75	−10.5%	950.00	1,021.00	816.00	41,156
Apr 2023	929.70	+7.5%	934.00	999.00	865.00	15,532
Mar 2023	864.60	−12.8%	999.00	1,085.05	831.60	30,988
Feb 2023	991.95	+1.1%	1,009.00	1,120.00	836.00	66,178
Jan 2023	981.30	−3.5%	1,054.90	1,086.90	902.50	27,123
Dec 2022	1,017.30	−5.9%	1,082.05	1,118.85	934.00	36,005
Nov 2022	1,081.40	−19.0%	1,340.20	1,545.00	1,002.00	79,724
Oct 2022	1,334.70	−11.2%	1,499.80	1,530.00	1,171.00	37,112
Sep 2022	1,502.90	+6.0%	1,495.00	1,700.00	1,371.30	69,699
Aug 2022	1,417.45	+23.1%	1,197.95	1,449.00	991.30	53,420
Jul 2022	1,151.65	+20.0%	994.95	1,312.00	945.00	45,334
Jun 2022	960.00	+0.4%	960.00	1,199.00	910.00	57,754
May 2022	955.90	+20.0%	819.90	1,000.00	687.00	78,402
Apr 2022	796.85	+13.8%	713.90	924.90	690.00	58,738
Mar 2022	700.30	+1.8%	680.00	730.00	650.00	24,374
Feb 2022	687.90	−0.9%	709.00	839.80	638.00	55,691
Jan 2022	694.20	+5.0%	657.00	782.10	657.00	54,915
Dec 2021	661.40	+0.9%	675.00	794.00	630.55	68,020
Nov 2021	655.75	+15.2%	569.10	809.85	550.00	82,783
Oct 2021	569.10	−8.0%	639.75	648.00	552.10	33,195
Sep 2021	618.80	−5.2%	661.00	667.70	580.10	25,148
Aug 2021	652.80	−6.4%	718.00	720.00	530.00	69,582
Jul 2021	697.80	+29.4%	547.00	793.65	536.10	1,19,231
Jun 2021	539.35	+24.3%	425.00	659.00	416.00	2,36,189
May 2021	433.95	+15.3%	389.95	455.00	362.50	49,628
Apr 2021	376.35	+1.5%	384.65	394.50	341.10	40,297
Mar 2021	370.65	−5.6%	408.50	408.50	362.50	16,110
Feb 2021	392.75	−7.8%	428.00	449.00	352.00	25,976
Jan 2021	425.90	+16.6%	370.00	444.55	360.00	35,671
Dec 2020	365.25	+5.2%	356.90	375.00	332.05	18,653
Nov 2020	347.05	+4.1%	344.00	377.25	331.50	24,727
Oct 2020	333.30	−0.5%	340.00	370.00	327.00	17,597
Sep 2020	334.85	−2.2%	333.40	370.00	311.00	22,667
Aug 2020	342.55	+6.2%	327.00	383.50	317.00	25,144
Jul 2020	322.60	−7.6%	375.00	375.00	320.00	23,567
Jun 2020	349.00	+10.2%	312.00	394.00	306.00	21,443
May 2020	316.60	−6.7%	355.50	362.55	308.00	10,477
Apr 2020	339.40	+41.8%	249.95	397.70	230.00	32,484
Mar 2020	239.35	−43.3%	410.00	437.55	221.05	42,753
Feb 2020	422.00	−10.2%	475.00	489.00	376.00	21,254
Jan 2020	470.00	+1.1%	472.25	511.40	450.00	7,515
Dec 2019	465.00	+1.1%	450.05	474.00	450.05	9,192
Nov 2019	460.00	−5.3%	493.00	495.00	440.20	38,348
Oct 2019	486.00	−2.8%	500.00	503.80	478.00	19,314
Sep 2019	499.75	+3.3%	489.90	516.95	468.00	14,625
Aug 2019	484.00	−6.2%	515.00	531.00	425.00	33,897
Jul 2019	516.20	−11.3%	597.50	598.00	515.00	19,970
Jun 2019	582.15	−0.5%	599.80	603.00	570.10	14,094
May 2019	585.00	+5.8%	557.95	620.00	532.05	19,485
Apr 2019	552.70	+0.5%	559.90	572.95	541.00	10,520
Mar 2019	550.15	+4.7%	543.95	572.00	525.00	14,078
Feb 2019	525.30	+0.1%	525.00	578.90	483.00	24,986
Jan 2019	525.00	−5.2%	554.00	575.95	515.50	14,290
Dec 2018	554.00	+3.1%	566.90	601.55	524.00	16,414
Nov 2018	537.60	+9.6%	490.45	580.00	480.00	26,670
Oct 2018	490.45	+6.5%	470.00	508.00	445.00	22,539
Sep 2018	460.40	−6.9%	491.00	524.90	450.00	27,713
Aug 2018	494.55	+1.6%	490.00	538.90	476.00	35,018
Jul 2018	486.75	−1.8%	519.80	519.80	436.15	69,574
Jun 2018	495.50	−3.2%	510.10	528.00	477.00	57,074
May 2018	511.80	0.0%	513.05	559.00	476.30	68,818
Apr 2018	512.00	+3.3%	507.00	541.55	495.00	28,434
Mar 2018	495.60	+0.9%	500.00	544.90	432.00	37,047
Feb 2018	491.10	−12.7%	562.00	609.00	483.05	63,997
Jan 2018	562.50	+25.1%	454.30	648.00	439.00	1,42,644
Dec 2017	449.80	−4.7%	499.00	500.00	432.00	31,418
Nov 2017	472.20	−5.4%	481.05	519.85	450.00	27,810
Oct 2017	499.40	+17.0%	429.95	512.00	413.25	29,929
Sep 2017	427.00	+7.3%	380.00	479.40	375.00	50,970
Aug 2017	397.90	−16.2%	490.00	490.00	350.00	42,262
Jul 2017	475.10	−1.5%	490.00	530.05	465.10	51,366
Jun 2017	482.15	+30.8%	365.00	509.00	365.00	89,552
May 2017	368.70	−1.4%	389.00	405.00	350.05	51,133
Apr 2017	373.85	−3.7%	399.50	413.90	364.40	25,321
Mar 2017	388.35	+20.6%	330.00	409.00	330.00	84,247
Feb 2017	322.05	+28.5%	261.00	340.00	247.00	1,27,500
Jan 2017	250.70	+56.7%	160.10	253.00	157.00	2,06,632
Dec 2016	160.00	+4.6%	149.00	165.00	146.00	65,047
Nov 2016	152.90	−4.5%	160.25	174.00	132.65	1,16,683
Oct 2016	160.15	+25.1%	128.20	173.35	128.20	1,76,346
Sep 2016	128.00	−1.5%	129.10	141.00	121.00	1,30,013
Aug 2016	130.00	−3.0%	137.00	141.95	117.50	1,04,552
Jul 2016	134.05	+5.8%	129.95	140.00	124.15	1,37,165
Jun 2016	126.75	+6.4%	118.00	142.00	111.00	1,05,490
May 2016	119.15	+17.4%	105.00	127.95	92.20	50,908
Apr 2016	101.45	+14.8%	89.90	114.00	83.00	51,072
Mar 2016	88.40	+1.0%	99.00	110.00	82.80	27,923
Feb 2016	87.50	−22.3%	112.20	117.50	77.00	27,023
Jan 2016	112.60	−1.0%	112.70	127.00	98.50	66,070
Dec 2015	113.70	+9.1%	110.00	138.80	100.50	2,27,856
Nov 2015	104.20	+3.2%	105.80	110.10	95.00	42,622
Oct 2015	101.00	+0.7%	99.00	114.00	97.10	37,994
Sep 2015	100.30	−4.5%	105.50	114.80	96.00	28,171
Aug 2015	105.00	−23.7%	137.70	154.80	90.30	1,07,920
Jul 2015	137.70	+16.6%	120.00	158.70	114.20	1,12,410
Jun 2015	118.10	+2.7%	111.40	124.80	106.00	33,176
May 2015	115.00	−4.1%	120.10	139.90	107.70	55,287
Apr 2015	119.90	+18.4%	104.00	168.80	100.10	3,58,708
Mar 2015	101.30	−14.0%	127.90	129.80	88.00	87,734
Feb 2015	117.80	−10.0%	132.00	162.00	105.30	1,24,158
Jan 2015	130.90	−16.6%	159.95	180.00	130.00	82,766
Dec 2014	156.95	−2.0%	135.00	169.40	135.00	43,873
Nov 2014	160.15	+5.8%	152.00	174.50	144.05	1,11,303
Oct 2014	151.35	+5.1%	146.00	166.50	141.00	81,741
Sep 2014	144.00	−6.1%	157.00	168.00	136.00	97,088
Aug 2014	153.40	−0.7%	150.55	185.40	140.00	2,27,879
Jul 2014	154.55	+27.3%	120.15	169.90	102.35	2,08,902
Jun 2014	121.45	+9.5%	111.00	138.95	106.65	89,338
May 2014	110.95	+77.7%	62.50	110.95	59.70	95,737
Apr 2014	62.45	+21.7%	52.30	65.45	50.60	48,384
Mar 2014	51.30	+4.9%	51.30	58.00	46.50	1,69,412
Feb 2014	48.90	+61.4%	31.80	48.90	26.15	65,225
Jan 2014	30.30	+1.8%	29.00	35.15	29.00	573
Dec 2013	29.75	+7.8%	27.60	29.75	26.25	5,241
Nov 2013	27.60	+6.2%	27.10	29.00	26.00	5,483
Oct 2013	26.00	+12.8%	23.15	28.00	23.05	3,917
Sep 2013	23.05	−4.0%	25.20	26.00	23.05	1,984
Aug 2013	24.00	0.0%	24.00	24.40	20.75	3,358
Jul 2013	24.00	+10.9%	22.70	24.25	21.05	2,197
Jun 2013	21.65	−17.5%	24.95	24.95	21.65	1,199
May 2013	26.25	+4.6%	25.50	29.00	24.25	621
Apr 2013	25.10	−6.7%	26.90	28.90	24.05	1,222
Mar 2013	26.90	−15.7%	30.50	30.95	25.05	7,870
Feb 2013	31.90	−7.4%	34.00	35.75	27.00	7,793
Jan 2013	34.45	+7.0%	32.40	36.75	30.05	11,005
Dec 2012	32.20	+3.4%	31.25	34.10	30.90	30,704
Nov 2012	31.15	+15.4%	32.35	34.90	26.55	40,257
Oct 2012	27.00	−2.4%	27.75	30.95	25.05	5,909
Sep 2012	27.65	−3.3%	29.75	35.90	26.80	9,743
Aug 2012	28.60	−12.0%	32.95	33.70	26.50	26,987
Jul 2012	32.50	+7.3%	30.50	35.90	29.50	13,710
Jun 2012	30.30	−1.3%	30.65	33.40	29.00	9,249
May 2012	30.70	−16.0%	34.55	37.95	28.70	11,136
Apr 2012	36.55	+17.1%	32.95	37.90	30.25	6,593
Mar 2012	31.20	−8.2%	34.95	39.15	29.10	18,022
Feb 2012	34.00	+0.3%	34.95	37.85	29.95	12,953
Jan 2012	33.90	+18.5%	28.25	37.60	26.50	20,705
Dec 2011	28.60	−6.1%	29.15	32.85	24.50	8,212
Nov 2011	30.45	+4.1%	29.90	32.95	27.50	23,908
Oct 2011	29.25	+6.6%	27.45	31.00	26.00	39,394
Sep 2011	27.45	−8.3%	28.75	33.10	26.50	26,674
Aug 2011	29.95	+1.2%	30.90	34.10	28.00	11,921
Jul 2011	29.60	−7.4%	32.50	33.05	29.55	14,763
Jun 2011	31.95	−1.4%	32.40	35.50	27.05	5,924
May 2011	32.40	+10.2%	29.95	33.90	27.15	9,305
Apr 2011	29.40	+12.9%	27.90	31.90	26.15	7,171
Mar 2011	26.05	−13.0%	28.25	30.95	24.15	39,869
Feb 2011	29.95	−4.2%	30.20	33.00	26.15	8,362
Jan 2011	31.25	+11.4%	28.00	33.85	25.00	22,796
Dec 2010	28.05	−6.2%	29.85	33.00	23.55	16,277
Nov 2010	29.90	−11.9%	32.05	39.75	26.05	34,661
Oct 2010	33.95	−0.1%	34.05	36.50	31.00	9,730
Sep 2010	34.00	−1.0%	35.90	41.00	33.00	37,758
Aug 2010	34.35	−18.2%	43.95	45.00	34.25	69,087
Jul 2010	42.00	+17.3%	36.00	46.50	34.05	64,845
Jun 2010	35.80	+0.8%	37.25	39.50	34.40	32,992
May 2010	35.50	+28.6%	28.80	40.25	26.00	84,201
Apr 2010	27.60	−2.1%	27.95	30.00	25.75	14,522
Mar 2010	28.20	+40.6%	22.00	31.00	21.70	60,660
Feb 2010	20.05	−2.9%	22.70	26.95	19.10	5,994
Jan 2010	20.65	−4.2%	21.55	27.50	19.75	12,708
Dec 2009	21.55	+5.1%	19.75	23.15	18.80	20,150
Nov 2009	20.50	+12.3%	19.00	21.20	16.30	14,082
Oct 2009	18.25	+11.3%	16.85	18.25	15.00	4,907
Sep 2009	16.40	+10.1%	14.89	18.00	13.50	5,385
Aug 2009	14.90	−3.9%	14.70	15.90	13.70	4,388
Jul 2009	15.50	−5.2%	15.60	16.85	14.80	1,178
Jun 2009	16.35	−15.5%	20.30	20.30	15.25	3,861
May 2009	19.35	+26.1%	15.50	19.60	14.60	8,026
Apr 2009	15.35	+13.8%	13.50	15.60	13.23	1,841
Mar 2009	13.49	−2.9%	13.20	13.50	11.31	1,836
Feb 2009	13.89	+8.5%	13.38	14.00	11.60	2,664
Jan 2009	12.80	+2.4%	12.00	13.50	11.22	5,112
Dec 2008	12.50	−9.7%	13.90	14.50	12.00	2,856
Nov 2008	13.85	−6.0%	14.00	14.90	13.00	1,052
Oct 2008	14.73	+3.0%	14.90	14.90	12.74	7,926
Sep 2008	14.30	−3.1%	14.90	15.70	13.32	5,254
Aug 2008	14.75	−6.1%	16.30	17.05	14.10	4,560
Jul 2008	15.70	+11.3%	13.50	16.50	13.50	9,804
Jun 2008	14.10	−1.8%	15.07	16.70	14.10	10,116
May 2008	14.36	−4.3%	15.00	16.80	13.00	14,596
Apr 2008	15.00	+5.3%	13.50	15.50	13.15	33,738
Mar 2008	14.25	−18.8%	18.30	18.30	12.50	28,321
Feb 2008	17.55	−17.2%	20.20	20.90	15.70	11,621
Jan 2008	21.20	−27.9%	28.10	30.90	20.45	44,702
Dec 2007	29.40	+50.0%	19.50	32.45	19.05	2,80,070
Nov 2007	19.60	+8.0%	18.00	21.30	17.00	13,103
Oct 2007	18.15	−11.0%	19.10	24.40	17.60	31,677
Sep 2007	20.40	+6.0%	20.50	21.10	18.00	23,405
Aug 2007	19.25	−9.8%	20.30	23.50	17.35	41,735
Jul 2007	21.35	−11.0%	23.80	25.70	17.55	54,374
Jun 2007	24.00	+12.4%	22.50	24.60	20.25	29,604
May 2007	21.35	−14.1%	28.65	29.00	18.55	50,900
Apr 2007	24.85	+24.6%	21.20	28.75	19.35	13,597
Mar 2007	19.95	−8.5%	20.30	26.20	17.60	26,881
Feb 2007	21.80	−14.2%	24.95	29.50	19.90	92,590
Jan 2007	25.40	–	27.50	27.80	23.00	71,447

₹ 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
30 Oct 2026	487.00	495.00	465.00	470.60	478.62	782
29 Oct 2026	478.00	496.00	478.00	489.05	487.38	569
28 Oct 2026	461.00	479.80	461.00	467.05	468.61	208
27 Oct 2026	480.00	480.00	461.60	470.10	466.98	356
26 Oct 2026	470.05	487.90	460.15	486.90	469.56	619
23 Oct 2026	478.45	487.70	468.05	468.05	483.29	106
22 Oct 2026	482.30	487.90	476.10	476.10	–	29
21 Oct 2026	481.05	494.00	476.70	482.30	478.56	242
19 Oct 2026	488.75	488.75	481.10	481.50	485.12	186
16 Oct 2026	492.60	492.80	484.30	486.35	488.47	751
15 Oct 2026	490.50	495.00	490.15	490.15	490.19	1,882
14 Oct 2026	495.00	495.00	490.05	490.10	490.31	509
13 Oct 2026	489.95	504.50	482.05	501.40	490.78	365
12 Oct 2026	493.15	496.00	485.05	485.25	491.64	789
9 Oct 2026	494.85	497.30	492.40	493.15	494.39	393
8 Oct 2026	498.05	500.00	492.05	492.35	495.66	590
7 Oct 2026	497.00	501.90	492.05	492.15	493.08	548
6 Oct 2026	497.35	504.95	497.00	499.60	498.54	333
5 Oct 2026	500.00	500.00	497.00	497.35	497.76	258
1 Oct 2026	498.05	504.80	498.05	504.80	500.16	192
30 Sep 2026	507.00	509.50	497.05	499.90	500.75	511
29 Sep 2026	503.00	505.00	497.05	497.05	–	54

Prices in ₹ per share as traded, not adjusted.