Dutron Polymers Limited (BOM:517437)
India · Delayed Price · Currency is INR 116.00
-2.00 (-1.69%)
At close: May 25, 2026
Dutron Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - | 199 |
| Apr 8, 2026 | 105.25 | 105.25 | 102.65 | 102.65 | 102.65 | -4.91% | 6 |
| Apr 7, 2026 | 105.00 | 107.95 | 105.00 | 107.95 | 107.95 | 2.71% | 2 |
| Apr 6, 2026 | 105.00 | 105.20 | 105.00 | 105.10 | 105.10 | -0.79% | 2 |
| Apr 2, 2026 | 101.00 | 106.00 | 101.00 | 105.94 | 105.94 | 4.89% | 32 |
| Apr 1, 2026 | 94.60 | 101.00 | 94.60 | 101.00 | 101.00 | 4.61% | 26 |
| Mar 30, 2026 | 97.50 | 97.50 | 96.55 | 96.55 | 96.55 | -2.92% | 4 |
| Mar 27, 2026 | 102.00 | 105.05 | 97.50 | 99.45 | 99.45 | -0.60% | 548 |
| 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 |