Dutron Polymers Limited (BOM:517437)
India · Delayed Price · Currency is INR 100.05
-2.50 (-2.44%)
At close: Mar 25, 2026
Dutron Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 100.35 | 103.95 | 99.30 | 100.05 | 100.05 | -2.44% | 7,428 |
| Mar 24, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -4.96% | 5 |
| Mar 23, 2026 | 108.00 | 108.00 | 107.90 | 107.90 | 107.90 | 4.71% | 209 |
| Mar 20, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -1.86% | 500 |
| Mar 19, 2026 | 105.95 | 106.00 | 105.00 | 105.00 | 105.00 | 3.70% | 536 |
| Mar 18, 2026 | 107.90 | 107.90 | 98.00 | 101.25 | 101.25 | -1.70% | 29 |
| Mar 17, 2026 | 113.50 | 113.50 | 103.00 | 103.00 | 103.00 | -4.89% | 475 |
| Mar 16, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -5.00% | 10 |
| Mar 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 2 |
| Mar 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.70% | 10 |
| Mar 6, 2026 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 4.72% | 2 |
| Mar 4, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.38% | 200 |
| Feb 27, 2026 | 112.00 | 112.00 | 106.40 | 106.40 | 106.40 | -5.00% | 117 |
| Feb 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | 50 |
| Feb 25, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 14 |
| Feb 20, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 4.62% | 110 |
| Feb 19, 2026 | 110.00 | 110.00 | 107.05 | 107.05 | 107.05 | -2.68% | 37 |
| Feb 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 89 |
| Feb 11, 2026 | 111.75 | 111.75 | 110.00 | 110.00 | 110.00 | 3.04% | 12 |
| Feb 10, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 4.97% | 84 |
| Feb 4, 2026 | 101.65 | 101.70 | 101.65 | 101.70 | 101.70 | 0.05% | 51 |
| Jan 28, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -4.06% | 13 |
| Jan 27, 2026 | 101.00 | 105.95 | 101.00 | 105.95 | 105.95 | 4.90% | 509 |
| Jan 23, 2026 | 102.30 | 102.30 | 100.75 | 101.00 | 101.00 | -1.27% | 49 |
| Jan 21, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -4.39% | 102 |
| Jan 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 12 |
| Jan 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.33% | 100 |
| Jan 13, 2026 | 103.45 | 108.00 | 103.00 | 107.65 | 107.65 | 4.16% | 124 |
| Jan 9, 2026 | 108.05 | 108.05 | 103.35 | 103.35 | 103.35 | -4.35% | 28 |
| Jan 8, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -2.13% | 1,000 |
| Jan 7, 2026 | 109.10 | 113.95 | 106.35 | 110.40 | 110.40 | 1.24% | 1,098 |
| Jan 6, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 0.18% | 1,701 |
| Jan 5, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - | 2 |
| Jan 2, 2026 | 111.00 | 111.00 | 108.00 | 108.85 | 108.85 | -0.23% | 71 |
| Dec 29, 2025 | 113.00 | 113.00 | 109.10 | 109.10 | 109.10 | 0.69% | 57 |
| Dec 26, 2025 | 108.50 | 108.50 | 108.35 | 108.35 | 108.35 | -4.37% | 27 |
| Dec 24, 2025 | 113.40 | 113.40 | 112.95 | 113.30 | 113.30 | 4.91% | 368 |
| Dec 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 501 |
| Dec 22, 2025 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | - | 22 |
| Dec 18, 2025 | 110.00 | 112.90 | 108.00 | 108.00 | 108.00 | -0.05% | 36 |
| Dec 17, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - | 5 |
| Dec 16, 2025 | 113.80 | 113.80 | 108.05 | 108.05 | 108.05 | -4.13% | 10 |
| Dec 15, 2025 | 109.90 | 112.70 | 109.90 | 112.70 | 112.70 | 4.98% | 40 |
| Dec 12, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - | 124 |
| Dec 11, 2025 | 107.20 | 117.75 | 106.75 | 107.35 | 107.35 | -4.41% | 139 |
| Dec 8, 2025 | 109.00 | 112.30 | 108.45 | 112.30 | 112.30 | -1.58% | 943 |
| Dec 5, 2025 | 113.95 | 114.85 | 113.90 | 114.10 | 114.10 | 0.13% | 136 |
| Dec 4, 2025 | 115.90 | 115.90 | 113.95 | 113.95 | 113.95 | 6.00% | 53 |
| Dec 3, 2025 | 116.90 | 116.90 | 107.50 | 107.50 | 107.50 | -2.27% | 151 |
| Dec 1, 2025 | 109.95 | 110.00 | 109.95 | 110.00 | 110.00 | -0.36% | 206 |