Duroply Industries Limited (BOM:516003)
India · Delayed Price · Currency is INR 127.20
-2.65 (-2.04%)
At close: Jun 22, 2026
Duroply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 133.80 | 133.80 | 127.05 | 129.85 | 129.85 | -0.12% | 1,966 |
| Jun 18, 2026 | 134.00 | 135.00 | 129.00 | 130.00 | 130.00 | - | 2,675 |
| Jun 17, 2026 | 132.00 | 132.00 | 127.15 | 130.00 | 130.00 | 0.15% | 1,630 |
| Jun 16, 2026 | 131.90 | 131.90 | 127.00 | 129.80 | 129.80 | 2.57% | 1,252 |
| Jun 15, 2026 | 128.10 | 135.00 | 124.00 | 126.55 | 126.55 | -1.21% | 7,603 |
| Jun 12, 2026 | 132.50 | 132.50 | 128.00 | 128.10 | 128.10 | 1.59% | 809 |
| Jun 11, 2026 | 133.00 | 133.00 | 126.10 | 126.10 | 126.10 | 0.20% | 825 |
| Jun 10, 2026 | 134.90 | 134.90 | 124.10 | 125.85 | 125.85 | -3.08% | 354 |
| Jun 9, 2026 | 126.05 | 129.85 | 125.00 | 129.85 | 129.85 | -1.07% | 171 |
| Jun 8, 2026 | 131.30 | 131.30 | 131.25 | 131.25 | 131.25 | -0.34% | 50 |
| Jun 5, 2026 | 129.50 | 131.85 | 122.20 | 131.70 | 131.70 | 1.70% | 2,106 |
| Jun 4, 2026 | 127.05 | 131.95 | 127.00 | 129.50 | 129.50 | 1.93% | 570 |
| Jun 3, 2026 | 132.45 | 133.75 | 124.50 | 127.05 | 127.05 | -0.08% | 816 |
| Jun 2, 2026 | 127.10 | 129.75 | 122.00 | 127.15 | 127.15 | -0.20% | 5,945 |
| Jun 1, 2026 | 128.35 | 128.35 | 124.00 | 127.40 | 127.40 | -0.74% | 2,295 |
| May 29, 2026 | 130.00 | 130.00 | 125.00 | 128.35 | 128.35 | -1.95% | 3,949 |
| May 27, 2026 | 135.40 | 135.40 | 128.30 | 130.90 | 130.90 | -1.24% | 3,919 |
| May 26, 2026 | 133.00 | 139.95 | 131.50 | 132.55 | 132.55 | -0.90% | 3,587 |
| May 25, 2026 | 134.20 | 137.95 | 132.85 | 133.75 | 133.75 | -0.22% | 8,829 |
| May 22, 2026 | 134.00 | 135.95 | 131.00 | 134.05 | 134.05 | -2.51% | 20,213 |
| May 21, 2026 | 132.00 | 154.90 | 130.55 | 137.50 | 137.50 | 1.48% | 33,923 |
| May 20, 2026 | 137.75 | 138.00 | 133.60 | 135.50 | 135.50 | - | 5,248 |
| May 19, 2026 | 132.30 | 136.70 | 130.00 | 135.50 | 135.50 | 2.23% | 4,713 |
| May 18, 2026 | 132.50 | 132.55 | 125.35 | 132.55 | 132.55 | - | 1,524 |
| May 15, 2026 | 132.00 | 134.80 | 132.00 | 132.55 | 132.55 | -1.08% | 777 |
| May 14, 2026 | 138.95 | 138.95 | 130.05 | 134.00 | 134.00 | 1.13% | 2,982 |
| May 13, 2026 | 130.00 | 136.00 | 130.00 | 132.50 | 132.50 | -0.86% | 3,838 |
| May 12, 2026 | 141.35 | 141.35 | 130.95 | 133.65 | 133.65 | -5.45% | 3,295 |
| May 11, 2026 | 146.50 | 146.50 | 140.00 | 141.35 | 141.35 | 0.21% | 2,395 |
| May 8, 2026 | 144.00 | 144.10 | 140.00 | 141.05 | 141.05 | -2.12% | 1,069 |
| May 7, 2026 | 153.90 | 153.90 | 144.00 | 144.10 | 144.10 | -0.76% | 4,272 |
| May 6, 2026 | 147.95 | 147.95 | 142.00 | 145.20 | 145.20 | 2.69% | 211 |
| May 5, 2026 | 143.00 | 144.00 | 140.15 | 141.40 | 141.40 | -2.95% | 1,505 |
| May 4, 2026 | 144.15 | 147.00 | 142.00 | 145.70 | 145.70 | 0.62% | 2,455 |
| Apr 30, 2026 | 154.00 | 154.00 | 144.00 | 144.80 | 144.80 | -1.23% | 1,154 |
| Apr 29, 2026 | 149.85 | 153.90 | 145.10 | 146.60 | 146.60 | -2.17% | 444 |
| Apr 28, 2026 | 150.00 | 150.00 | 146.05 | 149.85 | 149.85 | -0.07% | 460 |
| Apr 27, 2026 | 152.30 | 152.30 | 146.00 | 149.95 | 149.95 | 0.44% | 1,243 |
| Apr 24, 2026 | 154.00 | 154.00 | 149.00 | 149.30 | 149.30 | -0.13% | 1,302 |
| Apr 23, 2026 | 154.00 | 154.00 | 146.15 | 149.50 | 149.50 | 0.17% | 569 |
| Apr 22, 2026 | 146.00 | 150.00 | 145.00 | 149.25 | 149.25 | -0.50% | 3,670 |
| Apr 21, 2026 | 149.85 | 153.95 | 146.30 | 150.00 | 150.00 | 4.42% | 6,331 |
| Apr 20, 2026 | 150.00 | 150.00 | 142.25 | 143.65 | 143.65 | -4.23% | 593 |
| Apr 17, 2026 | 149.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.60% | 2,991 |
| Apr 16, 2026 | 148.40 | 150.00 | 145.00 | 146.20 | 146.20 | -1.88% | 1,003 |
| Apr 15, 2026 | 150.30 | 150.30 | 146.00 | 149.00 | 149.00 | -0.86% | 708 |
| Apr 13, 2026 | 138.30 | 151.95 | 138.30 | 150.30 | 150.30 | 1.79% | 3,271 |
| Apr 10, 2026 | 154.70 | 154.70 | 140.00 | 147.65 | 147.65 | -1.53% | 2,755 |
| Apr 9, 2026 | 147.10 | 162.00 | 143.05 | 149.95 | 149.95 | 1.94% | 12,076 |
| Apr 8, 2026 | 162.00 | 162.00 | 141.20 | 147.10 | 147.10 | 1.66% | 3,758 |