Duroply Industries Limited (BOM:516003)
India · Delayed Price · Currency is INR 192.45
+2.55 (1.34%)
At close: Aug 29, 2025
Duroply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 190.90 | 192.45 | 190.00 | 192.45 | 192.45 | 1.34% | 420 |
| Aug 28, 2025 | 191.60 | 192.95 | 189.05 | 189.90 | 189.90 | -0.39% | 1,063 |
| Aug 26, 2025 | 198.00 | 198.00 | 190.00 | 190.65 | 190.65 | -4.36% | 3,464 |
| Aug 25, 2025 | 200.00 | 202.85 | 197.15 | 199.35 | 199.35 | -1.39% | 1,388 |
| Aug 22, 2025 | 210.25 | 210.25 | 197.15 | 202.15 | 202.15 | -3.78% | 46,655 |
| Aug 21, 2025 | 216.50 | 216.50 | 208.35 | 210.10 | 210.10 | -1.34% | 284 |
| Aug 20, 2025 | 215.10 | 217.70 | 212.00 | 212.95 | 212.95 | -2.98% | 1,493 |
| Aug 19, 2025 | 220.00 | 223.40 | 213.55 | 219.50 | 219.50 | 1.62% | 1,789 |
| Aug 18, 2025 | 208.00 | 217.95 | 208.00 | 216.00 | 216.00 | 3.87% | 2,634 |
| Aug 14, 2025 | 215.10 | 219.90 | 207.00 | 207.95 | 207.95 | -3.32% | 969 |
| Aug 13, 2025 | 216.95 | 225.00 | 215.00 | 215.10 | 215.10 | -0.72% | 1,692 |
| Aug 12, 2025 | 218.95 | 218.95 | 212.00 | 216.65 | 216.65 | -1.16% | 610 |
| Aug 11, 2025 | 215.00 | 219.30 | 211.00 | 219.20 | 219.20 | 4.36% | 780 |
| Aug 8, 2025 | 215.00 | 215.00 | 207.15 | 210.05 | 210.05 | -0.33% | 407 |
| Aug 7, 2025 | 215.25 | 218.00 | 208.75 | 210.75 | 210.75 | -3.48% | 3,225 |
| Aug 5, 2025 | 218.25 | 221.00 | 215.00 | 218.35 | 218.35 | -1.49% | 1,307 |
| Aug 4, 2025 | 223.00 | 223.95 | 216.25 | 221.65 | 221.65 | 0.61% | 1,118 |
| Aug 1, 2025 | 226.00 | 232.25 | 210.00 | 220.30 | 220.30 | -5.15% | 12,459 |
| Jul 31, 2025 | 235.10 | 246.00 | 228.00 | 232.25 | 232.25 | -3.15% | 2,706 |
| Jul 30, 2025 | 233.00 | 242.00 | 232.00 | 239.80 | 239.80 | 2.04% | 4,437 |
| Jul 29, 2025 | 242.50 | 248.70 | 230.00 | 235.00 | 235.00 | -3.09% | 2,777 |
| Jul 28, 2025 | 233.75 | 246.00 | 233.75 | 242.50 | 242.50 | 6.13% | 10,107 |
| Jul 25, 2025 | 235.25 | 241.85 | 220.00 | 228.50 | 228.50 | -2.77% | 3,346 |
| Jul 24, 2025 | 234.45 | 241.40 | 225.00 | 235.00 | 235.00 | -2.29% | 4,952 |
| Jul 23, 2025 | 230.00 | 243.90 | 230.00 | 240.50 | 240.50 | 3.13% | 2,757 |
| Jul 22, 2025 | 235.10 | 237.90 | 230.25 | 233.20 | 233.20 | -1.62% | 1,598 |
| Jul 21, 2025 | 238.20 | 243.50 | 235.00 | 237.05 | 237.05 | -0.48% | 1,112 |
| Jul 18, 2025 | 245.25 | 247.00 | 231.00 | 238.20 | 238.20 | -2.10% | 3,461 |
| Jul 17, 2025 | 248.50 | 248.50 | 243.00 | 243.30 | 243.30 | 0.19% | 265 |
| Jul 16, 2025 | 249.95 | 249.95 | 238.40 | 242.85 | 242.85 | 0.04% | 2,402 |
| Jul 15, 2025 | 238.15 | 247.80 | 238.15 | 242.75 | 242.75 | 2.17% | 527 |
| Jul 14, 2025 | 240.40 | 247.00 | 229.35 | 237.60 | 237.60 | -1.14% | 2,229 |
| Jul 11, 2025 | 250.00 | 250.00 | 237.00 | 240.35 | 240.35 | -2.48% | 1,648 |
| Jul 10, 2025 | 252.90 | 252.90 | 243.10 | 246.45 | 246.45 | 1.25% | 1,086 |
| Jul 9, 2025 | 243.00 | 260.00 | 243.00 | 243.40 | 243.40 | -1.70% | 1,798 |
| Jul 8, 2025 | 240.25 | 269.95 | 240.10 | 247.60 | 247.60 | 2.53% | 12,901 |
| Jul 7, 2025 | 244.75 | 249.80 | 240.00 | 241.50 | 241.50 | 0.65% | 2,972 |
| Jul 4, 2025 | 232.75 | 247.70 | 232.75 | 239.95 | 239.95 | 4.44% | 8,080 |
| Jul 3, 2025 | 226.75 | 267.00 | 226.75 | 229.75 | 229.75 | 0.72% | 21,303 |
| Jul 2, 2025 | 244.80 | 244.80 | 225.00 | 228.10 | 228.10 | -2.42% | 2,166 |
| Jul 1, 2025 | 230.00 | 234.95 | 230.00 | 233.75 | 233.75 | 1.76% | 648 |
| Jun 30, 2025 | 241.00 | 241.00 | 228.00 | 229.70 | 229.70 | -3.06% | 2,208 |
| Jun 27, 2025 | 243.45 | 247.70 | 234.50 | 236.95 | 236.95 | -2.19% | 2,975 |
| Jun 26, 2025 | 254.90 | 254.90 | 238.00 | 242.25 | 242.25 | -2.52% | 2,064 |
| Jun 25, 2025 | 258.00 | 258.00 | 246.15 | 248.50 | 248.50 | 1.14% | 4,043 |
| Jun 24, 2025 | 250.15 | 259.30 | 241.75 | 245.70 | 245.70 | -3.10% | 6,404 |
| Jun 23, 2025 | 231.05 | 255.00 | 230.00 | 253.55 | 253.55 | 5.76% | 12,048 |
| Jun 20, 2025 | 237.80 | 249.90 | 228.00 | 239.75 | 239.75 | 5.34% | 16,902 |
| Jun 19, 2025 | 231.50 | 249.90 | 225.05 | 227.60 | 227.60 | -2.09% | 10,747 |
| Jun 18, 2025 | 219.00 | 248.00 | 216.00 | 232.45 | 232.45 | 6.12% | 18,642 |