All stocks
NSE: DHOOTTRANS·ISIN INE01NH01023·Data to 2026-10-26
Dhoot Transmission Ltd. historical data
₹1,411.70+0.00%close 2026-10-26
Price since 2026 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,735.30
52w low
₹1,131.00
Turnover
₹94.3 Cr
Volume
6,77,777
1y return
n/a
3y CAGR
n/a
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
No corporate actions on record.
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,378.00 | 1,453.00 | 1,346.80 | 1,411.70 | 6,77,777 |
| 2026-10-23 | 1,401.00 | 1,410.00 | 1,325.90 | 1,352.20 | 6,53,671 |
| 2026-10-22 | 1,434.30 | 1,437.80 | 1,390.20 | 1,401.40 | 5,65,575 |
| 2026-10-21 | 1,500.00 | 1,503.50 | 1,421.20 | 1,429.90 | 3,99,167 |
| 2026-10-19 | 1,558.40 | 1,567.00 | 1,481.10 | 1,488.90 | 4,56,087 |
| 2026-10-16 | 1,471.00 | 1,564.50 | 1,456.20 | 1,551.80 | 16,80,883 |
| 2026-10-15 | 1,516.00 | 1,524.00 | 1,444.10 | 1,470.20 | 10,33,697 |
| 2026-10-14 | 1,500.00 | 1,526.00 | 1,462.30 | 1,471.70 | 4,61,755 |
| 2026-10-13 | 1,506.10 | 1,510.00 | 1,465.00 | 1,487.70 | 3,35,564 |
| 2026-10-12 | 1,459.00 | 1,514.90 | 1,448.20 | 1,498.10 | 7,88,476 |
| 2026-10-09 | 1,440.00 | 1,489.20 | 1,408.70 | 1,447.30 | 7,65,002 |
| 2026-10-08 | 1,469.00 | 1,507.70 | 1,427.20 | 1,440.40 | 11,87,219 |
| 2026-10-07 | 1,476.00 | 1,477.00 | 1,431.60 | 1,463.70 | 9,02,562 |
| 2026-10-06 | 1,540.00 | 1,542.30 | 1,460.10 | 1,474.10 | 11,76,554 |
| 2026-10-05 | 1,464.00 | 1,531.90 | 1,452.00 | 1,521.80 | 20,28,908 |
| 2026-10-01 | 1,494.00 | 1,499.90 | 1,405.20 | 1,443.40 | 10,04,650 |
| 2026-09-30 | 1,505.00 | 1,518.90 | 1,480.00 | 1,488.80 | 5,80,685 |
| 2026-09-29 | 1,508.90 | 1,524.90 | 1,477.70 | 1,504.60 | 6,17,575 |
| 2026-09-28 | 1,569.00 | 1,578.00 | 1,494.00 | 1,504.20 | 7,11,572 |
| 2026-09-25 | 1,606.00 | 1,614.00 | 1,551.40 | 1,560.50 | 5,48,949 |
| 2026-09-24 | 1,608.00 | 1,629.60 | 1,553.00 | 1,587.60 | 13,17,047 |
| 2026-09-23 | 1,674.00 | 1,685.00 | 1,602.10 | 1,615.40 | 11,67,338 |
| 2026-09-22 | 1,590.00 | 1,679.00 | 1,529.50 | 1,653.20 | 28,48,268 |
| 2026-09-21 | 1,595.10 | 1,666.60 | 1,560.10 | 1,582.30 | 17,41,468 |
| 2026-09-18 | 1,575.00 | 1,603.80 | 1,558.00 | 1,590.70 | 11,87,578 |
| 2026-09-17 | 1,575.10 | 1,633.30 | 1,517.00 | 1,579.80 | 33,05,916 |
| 2026-09-16 | 1,525.00 | 1,614.40 | 1,400.40 | 1,590.90 | 61,72,314 |
| 2026-09-15 | 1,735.30 | 1,735.30 | 1,555.90 | 1,555.90 | 19,66,272 |
| 2026-09-11 | 1,552.00 | 1,728.70 | 1,531.50 | 1,728.70 | 58,62,704 |
| 2026-09-10 | 1,607.00 | 1,609.50 | 1,550.90 | 1,571.60 | 14,11,231 |
Get the full DHOOTTRANS history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/DHOOTTRANS?from=2026-08-17"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("DHOOTTRANS", "nse", "2026-08-17", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does DHOOTTRANS historical data go?
- TejHQ has daily NSE data for DHOOTTRANS from 2026-08-17 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has DHOOTTRANS had any splits or bonus issues?
- No splits or bonus issues are recorded for DHOOTTRANS in TejHQ's corporate actions data.
- How do I download DHOOTTRANS historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/DHOOTTRANS?from=2026-08-17 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).