Dutron Polymers Limited (BOM:517437)
India · Delayed Price · Currency is INR 97.35
-4.50 (-4.42%)
At close: Oct 23, 2026
Dutron Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | -4.42% | 50 |
| Oct 22, 2026 | 105.00 | 105.00 | 99.75 | 101.85 | 101.85 | -2.95% | 273 |
| Oct 21, 2026 | 108.00 | 108.00 | 104.95 | 104.95 | 104.95 | -4.63% | 13 |
| Oct 19, 2026 | 109.00 | 110.05 | 109.00 | 110.05 | 110.05 | 0.96% | 10 |
| Oct 15, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 3.81% | 124 |
| Oct 14, 2026 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 5.00% | 22 |
| Oct 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.23% | 10 |
| Oct 12, 2026 | 100.90 | 102.35 | 100.90 | 101.25 | 101.25 | 3.74% | 11 |
| Oct 9, 2026 | 105.00 | 107.00 | 97.00 | 97.60 | 97.60 | -4.41% | 225 |
| Oct 8, 2026 | 102.20 | 102.20 | 102.10 | 102.10 | 102.10 | -0.10% | 21 |
| Oct 7, 2026 | 104.00 | 104.00 | 101.00 | 102.20 | 102.20 | -1.73% | 803 |
| Oct 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.76% | 90 |
| Oct 5, 2026 | 103.00 | 103.00 | 100.45 | 102.20 | 102.20 | -0.78% | 19 |
| Oct 1, 2026 | 108.05 | 108.05 | 102.35 | 103.00 | 103.00 | -4.36% | 8 |
| Sep 30, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 4.97% | 5 |
| Sep 23, 2026 | 102.00 | 110.00 | 101.65 | 102.60 | 102.60 | -4.11% | 201 |
| Sep 21, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.33% | 100 |
| Sep 18, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - | 1 |
| Sep 17, 2026 | 102.50 | 107.35 | 102.05 | 107.35 | 107.35 | 4.99% | 665 |
| Sep 15, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -1.35% | 105 |
| Sep 11, 2026 | 107.15 | 107.15 | 103.65 | 103.65 | 103.65 | -1.89% | 11 |
| Sep 10, 2026 | 107.15 | 107.15 | 105.05 | 107.15 | 105.65 | 5.00% | 342 |
| Sep 9, 2026 | 102.05 | 102.05 | 102.05 | 102.05 | 100.62 | 1.49% | 300 |
| Sep 4, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 99.14 | - | 3 |
| Sep 3, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 99.14 | -0.98% | 10 |
| Sep 2, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 100.13 | -0.49% | 50 |
| Sep 1, 2026 | 105.60 | 105.60 | 102.05 | 102.05 | 100.62 | 1.44% | 105 |
| Aug 31, 2026 | 100.55 | 100.60 | 100.55 | 100.60 | 99.19 | 0.05% | 40 |
| Aug 28, 2026 | 105.00 | 105.00 | 100.55 | 100.55 | 99.14 | -4.24% | 61 |
| Aug 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.53 | -0.47% | 600 |
| Aug 25, 2026 | 100.50 | 105.50 | 100.50 | 105.50 | 104.02 | 4.98% | 728 |
| Aug 24, 2026 | 100.60 | 100.60 | 100.50 | 100.50 | 99.09 | -0.10% | 34 |
| Aug 21, 2026 | 101.00 | 101.00 | 100.60 | 100.60 | 99.19 | -1.23% | 110 |
| Aug 20, 2026 | 100.70 | 102.20 | 100.70 | 101.85 | 100.42 | -3.92% | 401 |
| Aug 17, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.52 | 2.96% | 1 |
| Aug 13, 2026 | 104.00 | 105.00 | 102.95 | 102.95 | 101.51 | 1.23% | 298 |
| Aug 12, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 100.28 | - | 50 |
| Aug 11, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 100.28 | -0.78% | 25 |
| Aug 10, 2026 | 99.60 | 102.50 | 99.60 | 102.50 | 101.07 | 2.65% | 630 |
| Aug 7, 2026 | 101.05 | 104.95 | 96.00 | 99.85 | 98.45 | -1.19% | 1,074 |
| Aug 6, 2026 | 104.00 | 104.00 | 101.05 | 101.05 | 99.64 | -4.22% | 20 |
| Aug 3, 2026 | 105.00 | 105.50 | 105.00 | 105.50 | 104.02 | 0.76% | 53 |
| Jul 31, 2026 | 98.95 | 104.80 | 98.95 | 104.70 | 103.23 | 3.66% | 306 |
| Jul 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.59 | -0.10% | 50 |
| Jul 28, 2026 | 101.80 | 101.80 | 101.10 | 101.10 | 99.68 | 0.10% | 355 |
| Jul 23, 2026 | 101.80 | 101.80 | 101.00 | 101.00 | 99.59 | 2.02% | 102 |
| Jul 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.61 | 0.71% | 20 |
| Jul 21, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 96.92 | -2.67% | 1 |
| Jul 20, 2026 | 98.50 | 101.00 | 98.00 | 101.00 | 99.59 | -1.42% | 131 |
| Jul 17, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 101.02 | -0.44% | 70 |