Dutron Polymers Limited (BOM:517437)
India · Delayed Price · Currency is INR 102.30
-4.70 (-4.39%)
At close: Jan 21, 2026
Dutron Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 125.00 | 125.00 | 109.90 | 110.40 | 110.40 | -7.07% | 565 |
| Nov 27, 2025 | 119.00 | 119.00 | 118.80 | 118.80 | 118.80 | 6.07% | 9 |
| Nov 26, 2025 | 110.00 | 112.00 | 107.00 | 112.00 | 112.00 | 1.27% | 312 |
| Nov 25, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.49% | 1 |
| Nov 24, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - | 8 |
| Nov 21, 2025 | 115.45 | 115.45 | 111.00 | 111.15 | 111.15 | -3.26% | 81 |
| Nov 20, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - | 30 |
| Nov 19, 2025 | 117.90 | 117.90 | 114.90 | 114.90 | 114.90 | -0.39% | 11 |
| Nov 18, 2025 | 117.15 | 118.00 | 115.35 | 115.35 | 115.35 | -0.56% | 969 |
| Nov 14, 2025 | 114.90 | 116.00 | 114.90 | 116.00 | 116.00 | 4.74% | 156 |
| Nov 13, 2025 | 115.30 | 115.30 | 107.10 | 110.75 | 110.75 | -6.93% | 576 |
| Nov 11, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | -0.83% | 223 |
| Nov 10, 2025 | 121.95 | 121.95 | 120.00 | 120.00 | 120.00 | -1.64% | 40 |
| Nov 7, 2025 | 112.30 | 124.80 | 112.25 | 122.00 | 122.00 | 2.69% | 264 |
| Nov 3, 2025 | 115.00 | 118.80 | 115.00 | 118.80 | 118.80 | 1.24% | 319 |
| Oct 30, 2025 | 119.40 | 122.00 | 117.35 | 117.35 | 117.35 | -2.05% | 301 |
| Oct 29, 2025 | 115.85 | 120.00 | 115.00 | 119.80 | 119.80 | 2.52% | 308 |
| Oct 27, 2025 | 116.45 | 118.70 | 116.45 | 116.85 | 116.85 | 0.34% | 29 |
| Oct 24, 2025 | 118.70 | 118.70 | 116.35 | 116.45 | 116.45 | -0.64% | 26 |
| Oct 23, 2025 | 116.60 | 119.00 | 116.60 | 117.20 | 117.20 | 0.51% | 78 |
| Oct 20, 2025 | 118.20 | 118.20 | 116.55 | 116.60 | 116.60 | 0.26% | 27 |
| Oct 17, 2025 | 116.40 | 116.40 | 116.30 | 116.30 | 116.30 | -1.94% | 300 |
| Oct 16, 2025 | 118.50 | 118.80 | 118.00 | 118.60 | 118.60 | 0.25% | 236 |