Dutron Polymers Limited (BOM:517437)
India · Delayed Price · Currency is INR 104.70
+3.70 (3.66%)
At close: Jul 31, 2026
Dutron Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 98.95 | 104.80 | 98.95 | 104.70 | 104.70 | 3.66% | 306 |
| Jul 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.10% | 50 |
| Jul 28, 2026 | 101.80 | 101.80 | 101.10 | 101.10 | 101.10 | 0.10% | 355 |
| Jul 23, 2026 | 101.80 | 101.80 | 101.00 | 101.00 | 101.00 | 2.02% | 102 |
| Jul 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.71% | 20 |
| Jul 21, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | -2.67% | 1 |
| Jul 20, 2026 | 98.50 | 101.00 | 98.00 | 101.00 | 101.00 | -1.42% | 131 |
| Jul 17, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -0.44% | 70 |
| Jul 15, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -0.05% | 70 |
| Jul 14, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | -0.82% | 30 |
| Jul 13, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 3.08% | 5 |
| Jul 10, 2026 | 101.75 | 101.75 | 99.30 | 100.70 | 100.70 | -1.03% | 299 |
| Jul 7, 2026 | 104.00 | 104.00 | 101.75 | 101.75 | 101.75 | 0.54% | 28 |
| Jul 6, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -3.62% | 2 |
| Jul 1, 2026 | 101.50 | 105.00 | 101.00 | 105.00 | 105.00 | - | 803 |
| Jun 30, 2026 | 102.40 | 105.00 | 102.40 | 105.00 | 105.00 | 3.19% | 18 |
| Jun 29, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0.05% | 100 |
| Jun 25, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -4.95% | 50 |
| Jun 24, 2026 | 102.75 | 107.00 | 100.00 | 107.00 | 107.00 | 4.09% | 297 |
| Jun 22, 2026 | 101.80 | 102.80 | 100.40 | 102.80 | 102.80 | 0.98% | 243 |
| Jun 18, 2026 | 104.00 | 104.00 | 98.60 | 101.80 | 101.80 | -0.10% | 125 |
| Jun 17, 2026 | 107.75 | 107.75 | 101.00 | 101.90 | 101.90 | -2.02% | 1,236 |
| Jun 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.73% | 1 |
| Jun 11, 2026 | 103.00 | 108.50 | 103.00 | 103.25 | 103.25 | -0.53% | 508 |
| Jun 10, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 2.77% | 1 |
| Jun 9, 2026 | 105.45 | 105.45 | 100.65 | 101.00 | 101.00 | 0.50% | 760 |
| Jun 8, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.47% | 300 |
| Jun 4, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -1.86% | 200 |
| Jun 3, 2026 | 105.55 | 105.55 | 105.00 | 105.00 | 105.00 | -4.72% | 307 |
| May 29, 2026 | 115.00 | 116.00 | 110.20 | 110.20 | 110.20 | -5.00% | 50 |
| May 25, 2026 | 112.10 | 116.00 | 112.10 | 116.00 | 116.00 | -1.69% | 38 |
| May 22, 2026 | 112.80 | 118.00 | 107.20 | 118.00 | 118.00 | 4.61% | 37 |
| May 21, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - | 18 |
| May 20, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - | 5 |
| May 19, 2026 | 112.50 | 112.80 | 112.50 | 112.80 | 112.80 | - | 135 |
| May 15, 2026 | 111.00 | 113.00 | 107.35 | 112.80 | 112.80 | -0.18% | 12 |
| May 14, 2026 | 111.60 | 113.00 | 111.60 | 113.00 | 113.00 | 1.25% | 17 |
| May 13, 2026 | 106.30 | 111.60 | 106.30 | 111.60 | 111.60 | 4.99% | 7 |
| May 12, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 0.05% | 118 |
| May 7, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0.76% | 1 |
| May 6, 2026 | 109.25 | 109.25 | 105.45 | 105.45 | 105.45 | -3.48% | 42 |
| May 5, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -5.00% | 60 |
| May 4, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | -0.86% | 4 |
| Apr 30, 2026 | 116.50 | 116.50 | 115.95 | 116.00 | 116.00 | 4.22% | 1,261 |
| Apr 27, 2026 | 111.29 | 111.30 | 111.29 | 111.30 | 111.30 | 5.00% | 300 |
| Apr 21, 2026 | 108.81 | 108.81 | 106.00 | 106.00 | 106.00 | 0.37% | 5 |
| Apr 20, 2026 | 110.23 | 110.23 | 105.61 | 105.61 | 105.61 | -4.19% | 10 |
| Apr 17, 2026 | 115.00 | 115.00 | 109.00 | 110.23 | 110.23 | -2.59% | 195 |
| Apr 16, 2026 | 113.00 | 113.16 | 113.00 | 113.16 | 113.16 | 4.99% | 56 |
| Apr 15, 2026 | 106.70 | 107.78 | 106.70 | 107.78 | 107.78 | 5.00% | 300 |