Duroply Industries Limited (BOM:516003)
India · Delayed Price · Currency is INR 111.70
-2.30 (-2.02%)
At close: Jul 20, 2026
Duroply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 113.00 | 114.80 | 109.95 | 111.70 | 111.70 | -2.02% | 1,615 |
| Jul 17, 2026 | 117.00 | 117.00 | 112.75 | 114.00 | 114.00 | -0.18% | 13,643 |
| Jul 16, 2026 | 115.95 | 116.25 | 112.10 | 114.20 | 114.20 | -0.70% | 10,271 |
| Jul 15, 2026 | 137.85 | 137.85 | 114.70 | 115.00 | 115.00 | -1.63% | 6,279 |
| Jul 14, 2026 | 117.00 | 118.95 | 116.40 | 116.90 | 116.90 | -1.76% | 2,360 |
| Jul 13, 2026 | 118.45 | 122.95 | 118.40 | 119.00 | 119.00 | 0.51% | 1,703 |
| Jul 10, 2026 | 118.65 | 121.45 | 117.50 | 118.40 | 118.40 | 0.34% | 4,420 |
| Jul 9, 2026 | 120.50 | 123.25 | 117.00 | 118.00 | 118.00 | -2.07% | 4,412 |
| Jul 8, 2026 | 125.00 | 125.00 | 120.50 | 120.50 | 120.50 | -4.37% | 572 |
| Jul 7, 2026 | 126.20 | 127.00 | 123.55 | 126.00 | 126.00 | -0.20% | 3,732 |
| Jul 6, 2026 | 122.85 | 127.90 | 116.15 | 126.25 | 126.25 | 5.25% | 6,620 |
| Jul 3, 2026 | 122.00 | 124.25 | 117.00 | 119.95 | 119.95 | -3.42% | 4,607 |
| Jul 2, 2026 | 124.70 | 125.00 | 124.20 | 124.20 | 124.20 | 2.18% | 288 |
| Jul 1, 2026 | 129.00 | 129.00 | 121.00 | 121.55 | 121.55 | -0.57% | 1,689 |
| Jun 30, 2026 | 128.00 | 128.00 | 121.25 | 122.25 | 122.25 | -2.36% | 2,781 |
| Jun 29, 2026 | 120.10 | 127.95 | 120.10 | 125.20 | 125.20 | 0.81% | 976 |
| Jun 25, 2026 | 129.95 | 129.95 | 123.40 | 124.20 | 124.20 | -1.47% | 277 |
| Jun 24, 2026 | 132.00 | 132.00 | 123.05 | 126.05 | 126.05 | 0.28% | 2,375 |
| Jun 23, 2026 | 127.00 | 129.00 | 124.95 | 125.70 | 125.70 | -1.18% | 1,781 |
| Jun 22, 2026 | 125.55 | 130.75 | 125.00 | 127.20 | 127.20 | -2.04% | 2,678 |
| 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 |