Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 367.30
-14.80 (-3.87%)
At close: Oct 20, 2025
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 370.95 | 390.00 | 370.95 | 384.10 | 384.10 | 4.57% | 4,482 |
| Oct 20, 2025 | 398.00 | 398.00 | 353.30 | 367.30 | 367.30 | -3.87% | 23,867 |
| Oct 17, 2025 | 393.55 | 402.00 | 380.00 | 382.10 | 382.10 | -2.91% | 17,566 |
| Oct 16, 2025 | 400.10 | 410.20 | 391.35 | 393.55 | 393.55 | -1.38% | 7,998 |
| Oct 15, 2025 | 402.00 | 409.20 | 385.20 | 399.05 | 399.05 | -0.89% | 8,984 |
| Oct 14, 2025 | 403.00 | 424.00 | 391.10 | 402.65 | 402.65 | 1.68% | 22,197 |
| Oct 13, 2025 | 395.25 | 400.00 | 385.00 | 396.00 | 396.00 | -1.70% | 7,487 |
| Oct 10, 2025 | 406.00 | 409.80 | 392.00 | 402.85 | 402.85 | -1.64% | 13,828 |
| Oct 9, 2025 | 414.00 | 419.95 | 405.50 | 409.55 | 409.55 | -1.93% | 6,661 |
| Oct 8, 2025 | 417.00 | 421.00 | 412.00 | 417.60 | 417.60 | 1.16% | 2,384 |
| Oct 7, 2025 | 418.00 | 424.00 | 409.65 | 412.80 | 412.80 | -0.17% | 12,680 |
| Oct 6, 2025 | 410.00 | 418.90 | 406.05 | 413.50 | 413.50 | 0.90% | 7,312 |
| Oct 3, 2025 | 410.15 | 419.00 | 405.95 | 409.80 | 409.80 | -1.88% | 6,733 |
| Oct 1, 2025 | 409.95 | 424.45 | 407.80 | 417.65 | 417.65 | 3.80% | 5,522 |
| Sep 30, 2025 | 407.75 | 410.80 | 395.00 | 402.35 | 402.35 | -1.32% | 3,807 |
| Sep 29, 2025 | 411.00 | 422.00 | 402.00 | 407.75 | 407.75 | -0.80% | 6,913 |
| Sep 26, 2025 | 435.00 | 437.00 | 405.55 | 411.05 | 411.05 | -5.20% | 15,699 |
| Sep 25, 2025 | 436.10 | 440.00 | 430.20 | 433.60 | 433.60 | -0.57% | 1,981 |
| Sep 24, 2025 | 425.20 | 459.00 | 425.00 | 436.10 | 436.10 | 1.96% | 83,070 |
| Sep 23, 2025 | 438.80 | 438.80 | 425.20 | 427.70 | 427.70 | -2.12% | 4,837 |
| Sep 22, 2025 | 416.35 | 440.00 | 405.30 | 436.95 | 436.25 | 4.95% | 53,217 |
| Sep 19, 2025 | 426.05 | 428.95 | 401.35 | 416.35 | 415.68 | -1.79% | 10,632 |
| Sep 18, 2025 | 429.20 | 434.90 | 420.00 | 423.95 | 423.27 | -0.84% | 22,813 |
| Sep 17, 2025 | 425.00 | 433.00 | 419.20 | 427.55 | 426.87 | 1.99% | 23,690 |
| Sep 16, 2025 | 427.50 | 439.00 | 413.10 | 419.20 | 418.53 | -1.75% | 32,424 |
| Sep 15, 2025 | 460.00 | 472.85 | 424.05 | 426.65 | 425.97 | -7.07% | 47,754 |
| Sep 12, 2025 | 464.00 | 490.00 | 451.00 | 459.10 | 458.37 | 3.32% | 71,720 |
| Sep 11, 2025 | 379.90 | 444.35 | 379.90 | 444.35 | 443.64 | 20.00% | 227,887 |
| Sep 10, 2025 | 365.10 | 397.00 | 365.10 | 370.30 | 369.71 | 0.24% | 15,553 |
| Sep 9, 2025 | 369.00 | 376.60 | 365.00 | 369.40 | 368.81 | -0.89% | 7,630 |
| Sep 8, 2025 | 374.65 | 381.00 | 370.10 | 372.70 | 372.10 | -0.52% | 11,646 |
| Sep 5, 2025 | 382.00 | 382.05 | 373.10 | 374.65 | 374.05 | -2.60% | 9,795 |
| Sep 4, 2025 | 375.50 | 385.90 | 375.50 | 384.65 | 384.03 | 1.56% | 4,990 |
| Sep 3, 2025 | 387.00 | 387.00 | 373.00 | 378.75 | 378.14 | -1.23% | 4,318 |
| Sep 2, 2025 | 386.25 | 387.90 | 380.80 | 383.45 | 382.84 | -0.23% | 6,269 |
| Sep 1, 2025 | 384.05 | 391.30 | 382.00 | 384.35 | 383.73 | 0.08% | 4,809 |
| Aug 29, 2025 | 386.10 | 393.75 | 384.00 | 384.05 | 383.44 | -0.51% | 8,306 |
| Aug 28, 2025 | 389.60 | 393.80 | 384.00 | 386.00 | 385.38 | -1.24% | 5,163 |
| Aug 26, 2025 | 387.20 | 394.00 | 380.10 | 390.85 | 390.22 | 0.89% | 3,947 |
| Aug 25, 2025 | 392.05 | 394.70 | 386.00 | 387.40 | 386.78 | -0.69% | 5,156 |
| Aug 22, 2025 | 396.00 | 397.90 | 385.90 | 390.10 | 389.48 | -1.09% | 8,061 |
| Aug 21, 2025 | 395.00 | 397.00 | 390.40 | 394.40 | 393.77 | -0.29% | 4,796 |
| Aug 20, 2025 | 386.95 | 396.40 | 386.95 | 395.55 | 394.92 | 2.97% | 11,551 |
| Aug 19, 2025 | 394.75 | 400.00 | 378.40 | 384.15 | 383.54 | -1.31% | 26,252 |
| Aug 18, 2025 | 397.00 | 398.00 | 385.00 | 389.25 | 388.63 | -0.92% | 5,722 |
| Aug 14, 2025 | 394.50 | 398.70 | 386.00 | 392.85 | 392.22 | -0.20% | 5,371 |
| Aug 13, 2025 | 397.00 | 397.00 | 392.10 | 393.65 | 393.02 | -0.74% | 4,494 |
| Aug 12, 2025 | 396.40 | 397.00 | 390.15 | 396.60 | 395.97 | 0.55% | 5,087 |
| Aug 11, 2025 | 390.05 | 395.00 | 387.00 | 394.45 | 393.82 | 0.27% | 4,126 |
| Aug 8, 2025 | 392.00 | 397.00 | 385.00 | 393.40 | 392.77 | 1.51% | 11,849 |