Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 335.95
+14.50 (4.51%)
At close: Jan 22, 2026
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 377.95 | 382.85 | 372.55 | 375.00 | 375.00 | -0.48% | 2,673 |
| Dec 2, 2025 | 377.00 | 382.00 | 372.60 | 376.80 | 376.80 | 0.15% | 1,789 |
| Dec 1, 2025 | 395.00 | 395.00 | 370.00 | 376.25 | 376.25 | -0.99% | 9,254 |
| Nov 28, 2025 | 384.00 | 388.30 | 379.95 | 380.00 | 380.00 | -1.16% | 5,280 |
| Nov 27, 2025 | 385.50 | 399.00 | 379.50 | 384.45 | 384.45 | -1.13% | 9,554 |
| Nov 26, 2025 | 382.00 | 392.45 | 378.90 | 388.85 | 388.85 | 2.99% | 9,563 |
| Nov 25, 2025 | 385.45 | 392.00 | 376.00 | 377.55 | 377.55 | -2.05% | 6,208 |
| Nov 24, 2025 | 385.35 | 393.70 | 379.10 | 385.45 | 385.45 | -2.06% | 5,836 |
| Nov 21, 2025 | 390.45 | 397.20 | 382.00 | 393.55 | 393.55 | 1.12% | 4,762 |
| Nov 20, 2025 | 396.35 | 396.35 | 388.00 | 389.20 | 389.20 | -1.79% | 4,830 |
| Nov 19, 2025 | 404.00 | 406.00 | 395.00 | 396.30 | 396.30 | -1.21% | 7,816 |
| Nov 18, 2025 | 408.80 | 429.00 | 399.05 | 401.15 | 401.15 | -1.26% | 84,490 |
| Nov 17, 2025 | 401.00 | 409.00 | 399.05 | 406.25 | 406.25 | 2.34% | 8,742 |
| Nov 14, 2025 | 394.10 | 400.85 | 390.05 | 396.95 | 396.95 | 0.65% | 9,680 |
| Nov 13, 2025 | 399.50 | 400.00 | 390.10 | 394.40 | 394.40 | -1.31% | 5,175 |