Duroply Industries Limited (BOM:516003)
India · Delayed Price · Currency is INR 132.55
-1.20 (-0.90%)
At close: May 26, 2026
Duroply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 157.00 | 157.00 | 138.05 | 144.70 | 144.70 | 7.99% | 2,564 |
| Apr 6, 2026 | 138.00 | 138.00 | 131.00 | 134.00 | 134.00 | -2.90% | 610 |
| Apr 2, 2026 | 139.95 | 139.95 | 136.00 | 138.00 | 138.00 | 3.80% | 1,772 |
| Apr 1, 2026 | 128.75 | 136.95 | 128.75 | 132.95 | 132.95 | 3.26% | 1,856 |
| Mar 30, 2026 | 141.00 | 141.00 | 120.60 | 128.75 | 128.75 | 2.14% | 64,369 |
| Mar 27, 2026 | 139.90 | 139.90 | 125.05 | 126.05 | 126.05 | -1.52% | 10,110 |
| Mar 25, 2026 | 134.70 | 138.60 | 126.80 | 128.00 | 128.00 | 0.63% | 1,135 |
| Mar 24, 2026 | 127.85 | 134.75 | 125.15 | 127.20 | 127.20 | 3.46% | 86,648 |
| Mar 23, 2026 | 123.20 | 128.60 | 120.65 | 122.95 | 122.95 | -6.54% | 3,372 |
| Mar 20, 2026 | 128.95 | 131.55 | 124.35 | 131.55 | 131.55 | 5.79% | 2,272 |
| Mar 19, 2026 | 132.95 | 132.95 | 124.00 | 124.35 | 124.35 | -3.79% | 1,003 |
| Mar 18, 2026 | 126.90 | 129.90 | 124.70 | 129.25 | 129.25 | 4.28% | 4,005 |
| Mar 17, 2026 | 123.00 | 130.00 | 123.00 | 123.95 | 123.95 | -2.25% | 8,984 |
| Mar 16, 2026 | 129.00 | 134.00 | 125.00 | 126.80 | 126.80 | -1.71% | 12,591 |
| Mar 13, 2026 | 133.75 | 133.75 | 129.00 | 129.00 | 129.00 | -3.55% | 5,437 |
| Mar 12, 2026 | 128.00 | 150.00 | 126.00 | 133.75 | 133.75 | 2.49% | 15,395 |