Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 299.80
-26.70 (-8.18%)
At close: Mar 27, 2026
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 316.00 | 327.95 | 296.00 | 299.80 | 299.80 | -8.18% | 20,510 |
| Mar 25, 2026 | 340.00 | 342.00 | 322.00 | 326.50 | 326.50 | -2.94% | 12,270 |
| Mar 24, 2026 | 328.00 | 342.00 | 321.10 | 336.40 | 336.40 | 5.80% | 13,125 |
| Mar 23, 2026 | 336.00 | 336.00 | 316.00 | 317.95 | 317.95 | -5.43% | 10,871 |
| Mar 20, 2026 | 342.00 | 342.00 | 333.15 | 336.20 | 336.20 | -0.86% | 13,290 |
| Mar 19, 2026 | 339.95 | 345.00 | 330.00 | 339.10 | 339.10 | -2.36% | 3,082 |
| Mar 18, 2026 | 332.90 | 347.95 | 330.00 | 347.30 | 347.30 | 4.31% | 1,891 |
| Mar 17, 2026 | 325.90 | 333.00 | 320.50 | 332.95 | 332.95 | 1.79% | 1,596 |
| Mar 16, 2026 | 324.00 | 330.00 | 321.10 | 327.10 | 327.10 | -0.55% | 1,999 |
| Mar 13, 2026 | 331.40 | 335.00 | 303.65 | 328.90 | 328.90 | -0.75% | 14,160 |
| Mar 12, 2026 | 328.00 | 333.00 | 315.10 | 331.40 | 331.40 | -0.32% | 2,349 |
| Mar 11, 2026 | 335.00 | 339.90 | 328.00 | 332.45 | 332.45 | -0.27% | 5,781 |
| Mar 10, 2026 | 333.00 | 339.90 | 327.00 | 333.35 | 333.35 | 1.97% | 801 |
| Mar 9, 2026 | 330.00 | 330.00 | 313.50 | 326.90 | 326.90 | -2.08% | 6,569 |
| Mar 6, 2026 | 326.00 | 336.95 | 326.00 | 333.85 | 333.85 | 2.69% | 4,360 |
| Mar 5, 2026 | 316.55 | 331.65 | 316.55 | 325.10 | 325.10 | 3.03% | 7,119 |
| Mar 4, 2026 | 328.00 | 328.00 | 311.00 | 315.55 | 315.55 | -3.93% | 8,190 |
| Mar 2, 2026 | 332.60 | 339.90 | 325.30 | 328.45 | 328.45 | -4.00% | 7,780 |
| Feb 27, 2026 | 352.00 | 355.00 | 340.00 | 342.15 | 342.15 | -3.27% | 6,274 |
| Feb 26, 2026 | 366.40 | 377.00 | 350.00 | 353.70 | 353.70 | -3.06% | 6,914 |
| Feb 25, 2026 | 369.00 | 374.00 | 362.20 | 364.85 | 364.85 | 0.51% | 1,605 |
| Feb 24, 2026 | 373.00 | 373.00 | 355.00 | 363.00 | 363.00 | -2.59% | 2,632 |
| Feb 23, 2026 | 377.15 | 384.95 | 370.00 | 372.65 | 372.65 | -1.19% | 3,788 |
| Feb 20, 2026 | 390.00 | 391.80 | 374.00 | 377.15 | 377.15 | -1.13% | 4,257 |
| Feb 19, 2026 | 372.00 | 406.00 | 368.00 | 381.45 | 381.45 | 3.02% | 36,999 |
| Feb 18, 2026 | 378.00 | 378.00 | 362.50 | 370.25 | 370.25 | 0.91% | 6,333 |
| Feb 17, 2026 | 362.00 | 374.95 | 351.55 | 366.90 | 366.90 | 1.35% | 8,712 |
| Feb 16, 2026 | 363.10 | 381.00 | 355.00 | 362.00 | 362.00 | -0.30% | 18,403 |
| 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 |