Duroply Industries Limited (BOM:516003)
India · Delayed Price · Currency is INR 159.90
+2.65 (1.69%)
At close: Jan 21, 2026
Duroply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 165.00 | 165.95 | 145.00 | 151.35 | 151.35 | -7.15% | 5,115 |
| Jan 22, 2026 | 159.90 | 164.00 | 159.80 | 163.00 | 163.00 | 1.94% | 190 |
| Jan 21, 2026 | 161.25 | 161.25 | 155.00 | 159.90 | 159.90 | 1.69% | 932 |
| Jan 20, 2026 | 166.00 | 166.00 | 156.50 | 157.25 | 157.25 | -2.45% | 1,569 |
| Jan 19, 2026 | 169.75 | 169.75 | 161.15 | 161.20 | 161.20 | -1.68% | 348 |
| Jan 16, 2026 | 162.60 | 168.50 | 162.50 | 163.95 | 163.95 | -1.59% | 12,033 |
| Jan 14, 2026 | 166.00 | 167.75 | 165.00 | 166.60 | 166.60 | -0.39% | 2,060 |
| Jan 13, 2026 | 175.00 | 175.00 | 166.00 | 167.25 | 167.25 | -5.00% | 1,661 |
| Jan 12, 2026 | 175.00 | 179.95 | 166.05 | 176.05 | 176.05 | -1.73% | 3,793 |
| Jan 9, 2026 | 176.00 | 179.95 | 175.80 | 179.15 | 179.15 | 1.79% | 502 |
| Jan 8, 2026 | 180.00 | 180.00 | 175.60 | 176.00 | 176.00 | -0.73% | 2,198 |
| Jan 7, 2026 | 171.10 | 178.00 | 171.10 | 177.30 | 177.30 | 2.60% | 13,051 |
| Jan 6, 2026 | 175.25 | 179.85 | 172.30 | 172.80 | 172.80 | -3.60% | 3,621 |
| Jan 5, 2026 | 179.55 | 188.40 | 173.50 | 179.25 | 179.25 | -1.32% | 8,950 |
| Jan 2, 2026 | 177.00 | 182.75 | 177.00 | 181.65 | 181.65 | 5.52% | 14,592 |
| Jan 1, 2026 | 179.00 | 179.00 | 172.10 | 172.15 | 172.15 | -2.33% | 220 |
| Dec 31, 2025 | 177.00 | 180.90 | 172.00 | 176.25 | 176.25 | 1.15% | 1,207 |
| Dec 30, 2025 | 172.30 | 177.50 | 172.30 | 174.25 | 174.25 | 1.13% | 2,399 |
| Dec 29, 2025 | 167.20 | 173.55 | 167.20 | 172.30 | 172.30 | 2.56% | 11,761 |
| Dec 26, 2025 | 171.00 | 171.00 | 166.05 | 168.00 | 168.00 | -0.56% | 527 |
| Dec 24, 2025 | 169.25 | 169.25 | 166.80 | 168.95 | 168.95 | 0.33% | 1,133 |
| Dec 23, 2025 | 168.00 | 169.00 | 165.70 | 168.40 | 168.40 | 1.38% | 213 |
| Dec 22, 2025 | 169.00 | 170.50 | 159.75 | 166.10 | 166.10 | -0.18% | 5,903 |
| Dec 19, 2025 | 171.70 | 171.70 | 166.05 | 166.40 | 166.40 | -3.09% | 2,176 |
| Dec 18, 2025 | 171.00 | 171.95 | 168.00 | 171.70 | 171.70 | 2.20% | 586 |
| Dec 17, 2025 | 171.70 | 171.70 | 167.00 | 168.00 | 168.00 | -2.33% | 2,024 |
| Dec 16, 2025 | 168.95 | 172.95 | 167.00 | 172.00 | 172.00 | 1.81% | 312 |
| Dec 15, 2025 | 169.00 | 169.45 | 164.10 | 168.95 | 168.95 | 1.96% | 1,471 |
| Dec 12, 2025 | 168.45 | 168.70 | 165.05 | 165.70 | 165.70 | -1.63% | 1,714 |
| Dec 11, 2025 | 165.00 | 169.00 | 163.10 | 168.45 | 168.45 | 4.43% | 1,699 |
| Dec 10, 2025 | 167.00 | 169.00 | 160.05 | 161.30 | 161.30 | -2.51% | 1,879 |
| Dec 9, 2025 | 164.95 | 170.05 | 160.00 | 165.45 | 165.45 | 0.24% | 7,934 |
| Dec 8, 2025 | 167.35 | 169.85 | 165.00 | 165.05 | 165.05 | -1.37% | 448 |
| Dec 5, 2025 | 169.00 | 169.00 | 166.55 | 167.35 | 167.35 | -0.98% | 5,031 |
| Dec 4, 2025 | 167.60 | 169.85 | 167.60 | 169.00 | 169.00 | 0.93% | 81 |
| Dec 3, 2025 | 174.00 | 174.00 | 165.20 | 167.45 | 167.45 | -1.38% | 1,446 |
| Dec 2, 2025 | 171.50 | 171.50 | 168.00 | 169.80 | 169.80 | 0.68% | 262 |
| Dec 1, 2025 | 172.25 | 172.25 | 168.10 | 168.65 | 168.65 | -0.79% | 5,169 |
| Nov 28, 2025 | 172.00 | 172.00 | 166.45 | 170.00 | 170.00 | 0.35% | 5,908 |
| Nov 27, 2025 | 173.25 | 174.00 | 167.00 | 169.40 | 169.40 | -1.97% | 1,624 |
| Nov 26, 2025 | 173.25 | 173.40 | 170.00 | 172.80 | 172.80 | 1.35% | 443 |
| Nov 25, 2025 | 169.30 | 171.85 | 162.35 | 170.50 | 170.50 | 0.71% | 186 |
| Nov 24, 2025 | 178.95 | 178.95 | 165.00 | 169.30 | 169.30 | -5.39% | 3,226 |
| Nov 21, 2025 | 175.80 | 180.00 | 174.00 | 178.95 | 178.95 | 1.79% | 1,824 |
| Nov 20, 2025 | 177.40 | 181.00 | 175.25 | 175.80 | 175.80 | -0.87% | 1,141 |
| Nov 19, 2025 | 180.00 | 182.35 | 177.00 | 177.35 | 177.35 | -2.29% | 3,424 |
| Nov 18, 2025 | 180.00 | 185.95 | 180.00 | 181.50 | 181.50 | -0.06% | 175 |
| Nov 17, 2025 | 187.50 | 190.05 | 177.00 | 181.60 | 181.60 | -2.55% | 7,503 |
| Nov 14, 2025 | 190.00 | 190.00 | 184.80 | 186.35 | 186.35 | 0.84% | 798 |
| Nov 13, 2025 | 192.50 | 193.90 | 183.00 | 184.80 | 184.80 | -2.09% | 2,264 |