Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 332.60
+18.05 (5.74%)
At close: Feb 12, 2026
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 351.00 | 372.70 | 333.00 | 363.10 | 363.10 | 9.17% | 23,066 |
| Feb 12, 2026 | 312.00 | 341.90 | 307.05 | 332.60 | 332.60 | 5.74% | 21,086 |
| Feb 11, 2026 | 320.00 | 322.95 | 306.10 | 314.55 | 314.55 | 0.40% | 6,806 |
| Feb 10, 2026 | 299.90 | 319.00 | 299.90 | 313.30 | 313.30 | 4.61% | 15,498 |
| Feb 9, 2026 | 305.00 | 308.00 | 291.55 | 299.50 | 299.50 | 0.88% | 9,690 |
| Feb 6, 2026 | 300.05 | 311.90 | 288.00 | 296.90 | 296.90 | -0.30% | 8,209 |
| Feb 5, 2026 | 289.60 | 304.90 | 281.60 | 297.80 | 297.80 | 2.83% | 9,285 |
| Feb 4, 2026 | 324.00 | 342.90 | 280.00 | 289.60 | 289.60 | -9.87% | 45,537 |
| Feb 3, 2026 | 313.00 | 325.50 | 310.00 | 321.30 | 321.30 | 5.71% | 7,221 |
| Feb 2, 2026 | 309.00 | 314.90 | 303.00 | 303.95 | 303.95 | -1.76% | 2,155 |
| Feb 1, 2026 | 313.00 | 321.95 | 307.00 | 309.40 | 309.40 | -2.24% | 3,683 |
| Jan 30, 2026 | 300.10 | 329.00 | 298.80 | 316.50 | 316.50 | 2.71% | 7,232 |
| Jan 29, 2026 | 314.00 | 320.00 | 305.00 | 308.15 | 308.15 | -1.89% | 4,830 |
| Jan 28, 2026 | 317.00 | 324.90 | 311.60 | 314.10 | 314.10 | -0.40% | 4,161 |
| Jan 27, 2026 | 325.00 | 332.00 | 309.00 | 315.35 | 315.35 | -3.72% | 4,660 |
| Jan 23, 2026 | 330.00 | 338.00 | 327.00 | 327.55 | 327.55 | -2.50% | 2,584 |
| Jan 22, 2026 | 326.05 | 340.00 | 326.05 | 335.95 | 335.95 | 4.51% | 6,969 |
| Jan 21, 2026 | 317.00 | 326.95 | 310.55 | 321.45 | 321.45 | 1.10% | 10,003 |
| Jan 20, 2026 | 318.35 | 344.40 | 310.10 | 317.95 | 317.95 | -0.38% | 11,692 |
| Jan 19, 2026 | 345.00 | 345.00 | 312.00 | 319.15 | 319.15 | -5.25% | 10,611 |
| Jan 16, 2026 | 341.70 | 344.00 | 335.45 | 336.85 | 336.85 | -1.42% | 5,338 |
| Jan 14, 2026 | 338.50 | 345.00 | 338.50 | 341.70 | 341.70 | -1.46% | 4,043 |
| Jan 13, 2026 | 341.05 | 352.00 | 341.05 | 346.75 | 346.75 | 0.01% | 7,711 |
| Jan 12, 2026 | 351.10 | 356.95 | 345.00 | 346.70 | 346.70 | -1.69% | 6,481 |
| Jan 9, 2026 | 358.00 | 362.00 | 351.00 | 352.65 | 352.65 | 0.04% | 3,400 |
| Jan 8, 2026 | 365.00 | 365.00 | 350.15 | 352.50 | 352.50 | -2.72% | 8,708 |
| Jan 7, 2026 | 365.90 | 369.95 | 362.00 | 362.35 | 362.35 | -0.97% | 8,661 |
| Jan 6, 2026 | 365.00 | 370.00 | 360.40 | 365.90 | 365.90 | 0.26% | 2,081 |
| Jan 5, 2026 | 372.00 | 372.00 | 360.00 | 364.95 | 364.95 | -0.83% | 3,014 |
| Jan 2, 2026 | 369.00 | 369.00 | 363.00 | 368.00 | 368.00 | -0.54% | 2,439 |
| Jan 1, 2026 | 365.45 | 374.00 | 365.00 | 370.00 | 370.00 | 1.25% | 951 |
| Dec 31, 2025 | 368.00 | 368.00 | 358.00 | 365.45 | 365.45 | 0.77% | 1,883 |
| Dec 30, 2025 | 369.85 | 369.85 | 360.10 | 362.65 | 362.65 | -0.59% | 1,106 |
| Dec 29, 2025 | 368.05 | 372.00 | 350.00 | 364.80 | 364.80 | -0.94% | 5,643 |
| Dec 26, 2025 | 355.05 | 373.95 | 355.05 | 368.25 | 368.25 | -0.27% | 3,369 |
| Dec 24, 2025 | 370.00 | 378.95 | 368.10 | 369.25 | 369.25 | -0.67% | 1,387 |
| Dec 23, 2025 | 367.15 | 374.70 | 367.15 | 371.75 | 371.75 | 0.76% | 3,111 |
| Dec 22, 2025 | 370.10 | 381.00 | 366.00 | 368.95 | 368.95 | 0.12% | 2,696 |
| Dec 19, 2025 | 363.00 | 373.00 | 356.00 | 368.50 | 368.50 | 1.42% | 1,782 |
| Dec 18, 2025 | 360.00 | 368.90 | 360.00 | 363.35 | 363.35 | -1.06% | 2,044 |
| Dec 17, 2025 | 372.20 | 376.00 | 366.00 | 367.25 | 367.25 | -1.01% | 2,928 |
| Dec 16, 2025 | 374.40 | 376.00 | 366.30 | 371.00 | 371.00 | 0.24% | 1,775 |
| Dec 15, 2025 | 375.95 | 378.00 | 367.00 | 370.10 | 370.10 | 0.26% | 6,234 |
| Dec 12, 2025 | 363.80 | 374.95 | 363.00 | 369.15 | 369.15 | 1.47% | 2,009 |
| Dec 11, 2025 | 374.10 | 374.10 | 356.00 | 363.80 | 363.80 | -2.54% | 8,064 |
| Dec 10, 2025 | 376.50 | 381.90 | 373.05 | 373.30 | 373.30 | -0.85% | 4,203 |
| Dec 9, 2025 | 369.70 | 380.00 | 360.10 | 376.50 | 376.50 | 1.67% | 2,650 |
| Dec 8, 2025 | 378.00 | 384.60 | 365.00 | 370.30 | 370.30 | -2.62% | 5,823 |
| Dec 5, 2025 | 370.75 | 383.90 | 370.70 | 380.25 | 380.25 | 1.93% | 4,669 |
| Dec 4, 2025 | 375.05 | 378.95 | 370.05 | 373.05 | 373.05 | -0.52% | 4,189 |