DHANIPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Oct 2021 | 78.70 | 79.80 | 81.50 | 76.50 | 351545 | -0.76% |
| 11 Oct 2021 | 79.30 | 79.15 | 82.00 | 75.05 | 192557 | 0.38% |
| 08 Oct 2021 | 79.00 | 78.90 | 79.90 | 77.00 | 128465 | 0.70% |
| 07 Oct 2021 | 78.45 | 78.95 | 81.25 | 76.95 | 200899 | 3.09% |
| 06 Oct 2021 | 76.10 | 79.35 | 79.70 | 75.10 | 71500 | -3.12% |
| 05 Oct 2021 | 78.55 | 79.70 | 80.50 | 77.10 | 93249 | -0.51% |
| 04 Oct 2021 | 78.95 | 74.40 | 79.60 | 74.40 | 79240 | 6.04% |
| 01 Oct 2021 | 74.45 | 76.05 | 76.05 | 73.50 | 52020 | -0.13% |
| 30 Sep 2021 | 74.55 | 77.30 | 77.30 | 74.00 | 159018 | -2.17% |
| 29 Sep 2021 | 76.20 | 78.45 | 78.45 | 76.00 | 56612 | -0.97% |
| 28 Sep 2021 | 76.95 | 78.20 | 80.00 | 73.05 | 89017 | -1.35% |
| 27 Sep 2021 | 78.00 | 79.00 | 80.00 | 77.50 | 96814 | -1.14% |
| 24 Sep 2021 | 78.90 | 82.50 | 82.95 | 78.00 | 67397 | -2.53% |
| 23 Sep 2021 | 80.95 | 82.40 | 82.40 | 80.50 | 29629 | 0.06% |
| 22 Sep 2021 | 80.90 | 81.40 | 82.90 | 80.50 | 81533 | 0.68% |
| 21 Sep 2021 | 80.35 | 85.35 | 85.40 | 78.40 | 77261 | -2.84% |
| 20 Sep 2021 | 82.70 | 86.95 | 86.95 | 82.05 | 45988 | -2.88% |
| 17 Sep 2021 | 85.15 | 88.00 | 88.80 | 84.30 | 38509 | -3.29% |
| 16 Sep 2021 | 88.05 | 88.50 | 88.55 | 86.80 | 30142 | 1.62% |
| 15 Sep 2021 | 86.65 | 86.25 | 88.35 | 86.25 | 66207 | -0.06% |
| 14 Sep 2021 | 86.70 | 88.85 | 88.85 | 86.05 | 51176 | -0.29% |
| 13 Sep 2021 | 86.95 | 89.00 | 89.85 | 86.50 | 71072 | -1.53% |
| 09 Sep 2021 | 88.30 | 92.50 | 92.50 | 87.20 | 44471 | -0.62% |
| 08 Sep 2021 | 88.85 | 88.75 | 90.40 | 87.10 | 12230 | 0.68% |
| 07 Sep 2021 | 88.25 | 90.45 | 91.95 | 87.50 | 24967 | -2.49% |
| 06 Sep 2021 | 90.50 | 91.10 | 93.95 | 87.00 | 41118 | -0.82% |
| 03 Sep 2021 | 91.25 | 87.10 | 94.15 | 86.10 | 98237 | 4.76% |
| 02 Sep 2021 | 87.10 | 88.00 | 89.80 | 86.25 | 26878 | -0.51% |
| 01 Sep 2021 | 87.55 | 88.40 | 90.55 | 86.30 | 42337 | -0.91% |
| 31 Aug 2021 | 88.35 | 87.20 | 89.75 | 85.40 | 49369 | 1.32% |
| 30 Aug 2021 | 87.20 | 82.35 | 89.75 | 82.30 | 175305 | 6.21% |
| 27 Aug 2021 | 82.10 | 82.70 | 84.35 | 81.65 | 23599 | -1.38% |
| 26 Aug 2021 | 83.25 | 83.00 | 85.80 | 82.55 | 57732 | 0.67% |
| 25 Aug 2021 | 82.70 | 83.35 | 84.15 | 82.00 | 37855 | 0.36% |
| 24 Aug 2021 | 82.40 | 78.15 | 83.85 | 78.15 | 54723 | 3.19% |
| 23 Aug 2021 | 79.85 | 85.55 | 85.80 | 78.50 | 89192 | -4.71% |
| 20 Aug 2021 | 83.80 | 87.25 | 87.25 | 83.00 | 395427 | -5.36% |
| 18 Aug 2021 | 88.55 | 96.95 | 96.95 | 87.10 | 274395 | -7.62% |
| 17 Aug 2021 | 95.85 | 99.75 | 103.00 | 92.60 | 57018 | -4.48% |
| 16 Aug 2021 | 100.35 | 104.60 | 104.60 | 99.00 | 58051 | -2.15% |
| 13 Aug 2021 | 102.55 | 100.00 | 106.70 | 97.50 | 107623 | 4.38% |
| 12 Aug 2021 | 98.25 | 89.80 | 98.25 | 89.80 | 109092 | 9.96% |
| 11 Aug 2021 | 89.35 | 84.80 | 89.80 | 76.15 | 234170 | 9.43% |
| 10 Aug 2021 | 81.65 | 86.50 | 87.55 | 80.25 | 58477 | -3.03% |
| 09 Aug 2021 | 84.20 | 91.65 | 93.50 | 83.45 | 137623 | -8.13% |
| 06 Aug 2021 | 91.65 | 93.25 | 98.90 | 89.60 | 99741 | -5.22% |
| 05 Aug 2021 | 96.70 | 99.85 | 99.90 | 96.70 | 74435 | -4.96% |
| 04 Aug 2021 | 101.75 | 107.85 | 110.70 | 101.65 | 60798 | -4.91% |
| 03 Aug 2021 | 107.00 | 110.00 | 110.00 | 106.00 | 52767 | -2.06% |
| 02 Aug 2021 | 109.25 | 108.10 | 112.40 | 107.10 | 138709 | 0.09% |
| 30 Jul 2021 | 109.15 | 113.35 | 115.00 | 108.10 | 39555 | -2.37% |
| 29 Jul 2021 | 111.80 | 110.00 | 113.15 | 110.00 | 184971 | 3.71% |
| 28 Jul 2021 | 107.80 | 107.30 | 109.00 | 101.50 | 156200 | 2.18% |
| 27 Jul 2021 | 105.50 | 102.95 | 105.90 | 98.90 | 202351 | 4.56% |
| 26 Jul 2021 | 100.90 | 96.40 | 101.50 | 95.05 | 112707 | 4.34% |
| 23 Jul 2021 | 96.70 | 95.20 | 98.60 | 92.15 | 62661 | 2.17% |
| 22 Jul 2021 | 94.65 | 93.00 | 96.70 | 90.15 | 65696 | 1.83% |
| 20 Jul 2021 | 92.95 | 93.50 | 98.25 | 91.95 | 71491 | -3.93% |
| 19 Jul 2021 | 96.75 | 97.50 | 99.70 | 95.10 | 84647 | -2.42% |
| 16 Jul 2021 | 99.15 | 104.30 | 105.50 | 98.50 | 172617 | -3.92% |
| 15 Jul 2021 | 103.20 | 103.00 | 103.20 | 98.55 | 414038 | 4.98% |
| 14 Jul 2021 | 98.30 | 93.05 | 98.30 | 91.25 | 94591 | 4.97% |
| 13 Jul 2021 | 93.65 | 95.80 | 95.80 | 91.10 | 133439 | -0.27% |
| 12 Jul 2021 | 93.90 | 95.25 | 95.25 | 92.45 | 186037 | 3.47% |
| 09 Jul 2021 | 90.75 | 90.75 | 90.75 | 86.45 | 91053 | 4.97% |
| 08 Jul 2021 | 86.45 | 86.45 | 86.45 | 86.45 | 12690 | 4.98% |
| 07 Jul 2021 | 82.35 | 79.00 | 82.35 | 78.00 | 97830 | 4.97% |
| 06 Jul 2021 | 78.45 | 77.50 | 80.35 | 77.50 | 44810 | 1.10% |
| 05 Jul 2021 | 77.60 | 78.10 | 79.50 | 76.55 | 57839 | 0.39% |
| 02 Jul 2021 | 77.30 | 78.00 | 80.35 | 75.80 | 64663 | -2.21% |
| 01 Jul 2021 | 79.05 | 83.00 | 83.70 | 79.05 | 95867 | -4.99% |
| 30 Jun 2021 | 83.20 | 84.00 | 85.00 | 83.00 | 25942 | 0.54% |
| 29 Jun 2021 | 82.75 | 81.05 | 83.50 | 80.25 | 63553 | 2.67% |
| 28 Jun 2021 | 80.60 | 81.75 | 82.75 | 80.00 | 41525 | -1.41% |
| 25 Jun 2021 | 81.75 | 83.90 | 83.90 | 81.10 | 33566 | -2.45% |
| 24 Jun 2021 | 83.80 | 83.55 | 84.90 | 80.75 | 30188 | 0.30% |
| 23 Jun 2021 | 83.55 | 87.90 | 88.95 | 83.45 | 263767 | -4.84% |
| 22 Jun 2021 | 87.80 | 89.75 | 91.45 | 87.25 | 34335 | -0.06% |
| 21 Jun 2021 | 87.85 | 84.35 | 89.85 | 81.50 | 74853 | 2.45% |
| 18 Jun 2021 | 85.75 | 91.75 | 92.95 | 85.75 | 87475 | -4.99% |
| 17 Jun 2021 | 90.25 | 91.25 | 93.95 | 90.25 | 120715 | -5.00% |
| 16 Jun 2021 | 95.00 | 100.25 | 101.90 | 95.00 | 92675 | -5.00% |
| 15 Jun 2021 | 100.00 | 100.30 | 102.40 | 98.00 | 37937 | 1.52% |
| 14 Jun 2021 | 98.50 | 102.00 | 104.00 | 97.85 | 48101 | -2.62% |
| 11 Jun 2021 | 101.15 | 106.40 | 106.45 | 99.95 | 56621 | -2.08% |
| 10 Jun 2021 | 103.30 | 99.55 | 103.50 | 99.55 | 61482 | 4.77% |
| 09 Jun 2021 | 98.60 | 105.25 | 106.55 | 97.00 | 151781 | -2.86% |
| 08 Jun 2021 | 101.50 | 99.70 | 101.50 | 97.00 | 93821 | 4.96% |
| 07 Jun 2021 | 96.70 | 95.50 | 96.70 | 95.50 | 50977 | 4.99% |
| 04 Jun 2021 | 92.10 | 89.50 | 92.10 | 88.00 | 40528 | 4.96% |
| 03 Jun 2021 | 87.75 | 84.50 | 87.75 | 83.75 | 62987 | 4.96% |
| 02 Jun 2021 | 83.60 | 84.70 | 84.70 | 82.60 | 36936 | 0.54% |
| 01 Jun 2021 | 83.15 | 85.35 | 86.90 | 82.60 | 42198 | -2.52% |
| 31 May 2021 | 85.30 | 81.20 | 85.35 | 78.90 | 166971 | 4.92% |
| 28 May 2021 | 81.30 | 82.10 | 84.00 | 81.00 | 20120 | -1.39% |
| 27 May 2021 | 82.45 | 83.15 | 84.80 | 82.00 | 21685 | -2.31% |
| 26 May 2021 | 84.40 | 83.00 | 85.00 | 82.00 | 111714 | 2.61% |
| 25 May 2021 | 82.25 | 84.20 | 85.60 | 82.00 | 42035 | -2.20% |
| 24 May 2021 | 84.10 | 82.75 | 84.60 | 82.10 | 35276 | 2.69% |
| 21 May 2021 | 81.90 | 80.20 | 83.00 | 78.55 | 60474 | 3.08% |
| 20 May 2021 | 79.45 | 77.10 | 80.90 | 76.35 | 96709 | 3.11% |
| 19 May 2021 | 77.05 | 78.95 | 79.50 | 76.75 | 44865 | -2.03% |
| 18 May 2021 | 78.65 | 78.10 | 80.25 | 78.05 | 20742 | -0.13% |
| 17 May 2021 | 78.75 | 77.25 | 79.30 | 77.20 | 19378 | 2.14% |
| 14 May 2021 | 77.10 | 80.00 | 80.90 | 75.80 | 70482 | -2.65% |
| 12 May 2021 | 79.20 | 81.30 | 81.50 | 77.60 | 53305 | -1.55% |
| 11 May 2021 | 80.45 | 78.00 | 82.30 | 78.00 | 93370 | 1.26% |
| 10 May 2021 | 79.45 | 77.90 | 79.45 | 73.95 | 218061 | 4.95% |
| 07 May 2021 | 75.70 | 79.70 | 79.80 | 75.40 | 135781 | -3.81% |
| 06 May 2021 | 78.70 | 75.20 | 79.80 | 75.05 | 141159 | 2.47% |
| 05 May 2021 | 76.80 | 79.95 | 79.95 | 75.05 | 190734 | -2.72% |
| 04 May 2021 | 78.95 | 84.90 | 84.90 | 78.95 | 123094 | -4.99% |
| 03 May 2021 | 83.10 | 84.95 | 85.70 | 81.70 | 32977 | -0.36% |
| 30 Apr 2021 | 83.40 | 87.40 | 89.00 | 82.55 | 97273 | -3.97% |
| 29 Apr 2021 | 86.85 | 90.70 | 90.70 | 86.00 | 51751 | -1.36% |
| 28 Apr 2021 | 88.05 | 85.05 | 90.85 | 85.05 | 47260 | 1.09% |
| 27 Apr 2021 | 87.10 | 86.45 | 88.40 | 82.60 | 220799 | 2.71% |
| 26 Apr 2021 | 84.80 | 87.00 | 90.45 | 84.50 | 55292 | -2.30% |
| 23 Apr 2021 | 86.80 | 88.10 | 89.95 | 86.10 | 40672 | -2.20% |
| 22 Apr 2021 | 88.75 | 84.15 | 91.50 | 83.00 | 207284 | 1.60% |
| 20 Apr 2021 | 87.35 | 87.35 | 94.00 | 87.35 | 206536 | -4.95% |
| 19 Apr 2021 | 91.90 | 94.30 | 94.30 | 91.90 | 14434 | -4.96% |
| 16 Apr 2021 | 96.70 | 98.65 | 101.45 | 95.35 | 135074 | -1.98% |
| 15 Apr 2021 | 98.65 | 100.00 | 104.40 | 98.45 | 129922 | -4.78% |
| 13 Apr 2021 | 103.60 | 104.25 | 106.70 | 103.55 | 241172 | -4.91% |
| 12 Apr 2021 | 108.95 | 109.15 | 112.00 | 108.95 | 19260 | -4.97% |
| 09 Apr 2021 | 114.65 | 112.00 | 116.35 | 108.95 | 352679 | 7.75% |
| 08 Apr 2021 | 106.40 | 103.00 | 106.70 | 101.15 | 267351 | 9.69% |
| 07 Apr 2021 | 97.00 | 92.65 | 97.00 | 92.60 | 175353 | 9.98% |
| 06 Apr 2021 | 88.20 | 81.75 | 90.20 | 79.55 | 364499 | 7.56% |
| 05 Apr 2021 | 82.00 | 91.65 | 93.90 | 82.00 | 289869 | -9.99% |
| 01 Apr 2021 | 91.10 | 93.50 | 100.00 | 84.10 | 420616 | 0.16% |
| 31 Mar 2021 | 90.95 | 101.05 | 104.45 | 90.95 | 314767 | -10.00% |
| 30 Mar 2021 | 101.05 | 117.00 | 122.00 | 95.55 | 260569 | -10.54% |
| 26 Mar 2021 | 112.95 | 117.30 | 128.75 | 110.50 | 647255 | -3.25% |
| 25 Mar 2021 | 116.75 | 130.90 | 131.85 | 113.40 | 348453 | -12.81% |
| 24 Mar 2021 | 133.90 | 151.95 | 154.90 | 128.10 | 214046 | -12.46% |
| 23 Mar 2021 | 152.95 | 154.25 | 157.90 | 150.00 | 66097 | -0.26% |
| 22 Mar 2021 | 153.35 | 157.00 | 160.00 | 149.25 | 134077 | -4.25% |
| 19 Mar 2021 | 160.15 | 159.95 | 161.50 | 146.15 | 88882 | 2.33% |
| 18 Mar 2021 | 156.50 | 173.00 | 173.80 | 154.10 | 51867 | -7.12% |
| 17 Mar 2021 | 168.50 | 173.50 | 180.00 | 164.00 | 154278 | -2.77% |
| 16 Mar 2021 | 173.30 | 154.70 | 178.25 | 143.60 | 242744 | 13.79% |
| 15 Mar 2021 | 152.30 | 168.00 | 172.50 | 151.00 | 86672 | -8.80% |
| 12 Mar 2021 | 167.00 | 176.05 | 184.90 | 165.00 | 60894 | -4.82% |
| 10 Mar 2021 | 175.45 | 185.70 | 185.70 | 173.00 | 80938 | -2.64% |
| 09 Mar 2021 | 180.20 | 193.95 | 194.00 | 158.30 | 93028 | -6.32% |
| 08 Mar 2021 | 192.35 | 195.90 | 198.65 | 188.25 | 34251 | -0.90% |
| 05 Mar 2021 | 194.10 | 200.75 | 205.60 | 192.95 | 51680 | -3.31% |
| 04 Mar 2021 | 200.75 | 205.00 | 209.00 | 199.45 | 55467 | -3.81% |
| 03 Mar 2021 | 208.70 | 207.95 | 210.00 | 202.10 | 92780 | 2.13% |
| 02 Mar 2021 | 204.35 | 210.00 | 210.00 | 203.00 | 27851 | -1.26% |
| 01 Mar 2021 | 206.95 | 214.70 | 219.90 | 205.50 | 161500 | -2.84% |
| 26 Feb 2021 | 213.00 | 212.00 | 214.70 | 207.00 | 58125 | -1.73% |
| 25 Feb 2021 | 216.75 | 217.85 | 219.05 | 212.00 | 87443 | 0.77% |
| 24 Feb 2021 | 215.10 | 207.70 | 218.00 | 207.70 | 47519 | 4.37% |
| 23 Feb 2021 | 206.10 | 213.40 | 214.75 | 204.10 | 30112 | -1.93% |
| 22 Feb 2021 | 210.15 | 211.00 | 218.90 | 208.35 | 69143 | 0.14% |
| 19 Feb 2021 | 209.85 | 195.65 | 223.00 | 195.20 | 210707 | 6.33% |
| 18 Feb 2021 | 197.35 | 201.35 | 202.75 | 195.05 | 48169 | -1.96% |
| 17 Feb 2021 | 201.30 | 202.00 | 204.00 | 198.00 | 31309 | -0.40% |
| 16 Feb 2021 | 202.10 | 200.25 | 205.90 | 198.00 | 90805 | -0.37% |
| 15 Feb 2021 | 202.85 | 201.20 | 208.75 | 191.00 | 137379 | -0.83% |
| 12 Feb 2021 | 204.55 | 202.80 | 211.00 | 201.20 | 60497 | 1.54% |
| 11 Feb 2021 | 201.45 | 200.95 | 203.80 | 198.00 | 21606 | 0.17% |
| 10 Feb 2021 | 201.10 | 193.95 | 204.90 | 191.05 | 146019 | 4.71% |
| 09 Feb 2021 | 192.05 | 197.80 | 201.10 | 190.90 | 50612 | -2.86% |
| 08 Feb 2021 | 197.70 | 199.65 | 204.90 | 195.00 | 86558 | -0.05% |
| 05 Feb 2021 | 197.80 | 200.00 | 208.75 | 195.25 | 35156 | -0.98% |
| 04 Feb 2021 | 199.75 | 209.80 | 215.90 | 195.10 | 87061 | -4.54% |
| 03 Feb 2021 | 209.25 | 215.00 | 218.00 | 205.00 | 41870 | -2.61% |
| 02 Feb 2021 | 214.85 | 216.70 | 221.00 | 213.95 | 59814 | 0.37% |
| 01 Feb 2021 | 214.05 | 205.00 | 216.00 | 199.95 | 127661 | 6.70% |
| 29 Jan 2021 | 200.60 | 193.10 | 207.90 | 193.00 | 158507 | 4.64% |
| 28 Jan 2021 | 191.70 | 177.00 | 194.90 | 172.10 | 102666 | 6.83% |
| 27 Jan 2021 | 179.45 | 190.05 | 195.00 | 177.00 | 96524 | -6.34% |
| 25 Jan 2021 | 191.60 | 201.90 | 204.95 | 190.20 | 35830 | -3.28% |
| 22 Jan 2021 | 198.10 | 208.65 | 212.40 | 194.00 | 38960 | -4.53% |
| 21 Jan 2021 | 207.50 | 218.80 | 218.80 | 204.20 | 53888 | -4.31% |
| 20 Jan 2021 | 216.85 | 216.60 | 224.00 | 210.10 | 80723 | 1.02% |
| 19 Jan 2021 | 214.65 | 211.80 | 224.50 | 211.40 | 91999 | 3.97% |
| 18 Jan 2021 | 206.45 | 222.00 | 234.70 | 202.20 | 124358 | -7.38% |
| 15 Jan 2021 | 222.90 | 233.95 | 233.95 | 217.50 | 97340 | -2.34% |
| 14 Jan 2021 | 228.25 | 239.95 | 241.70 | 226.00 | 78380 | -4.68% |
| 13 Jan 2021 | 239.45 | 245.00 | 249.05 | 225.10 | 120707 | -1.64% |
| 12 Jan 2021 | 243.45 | 246.95 | 249.75 | 242.10 | 88233 | -0.45% |
| 11 Jan 2021 | 244.55 | 233.00 | 248.00 | 226.10 | 3148067 | 8.64% |
| 08 Jan 2021 | 225.10 | 196.00 | 230.30 | 195.00 | 639607 | 17.09% |
| 07 Jan 2021 | 192.25 | 178.70 | 194.70 | 174.10 | 352724 | 9.45% |
| 06 Jan 2021 | 175.65 | 183.80 | 183.80 | 175.00 | 96556 | -3.57% |
| 05 Jan 2021 | 182.15 | 185.00 | 185.05 | 180.50 | 33446 | -1.01% |
| 04 Jan 2021 | 184.00 | 180.55 | 194.80 | 177.00 | 116002 | 2.62% |
| 01 Jan 2021 | 179.30 | 180.70 | 181.90 | 176.10 | 77712 | 0.73% |
| 31 Dec 2020 | 178.00 | 184.85 | 184.90 | 177.00 | 78623 | -3.37% |
| 30 Dec 2020 | 184.20 | 185.40 | 188.70 | 182.90 | 66374 | -0.65% |
| 29 Dec 2020 | 185.40 | 189.00 | 191.80 | 182.10 | 186611 | -1.62% |
