Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 570.50
+13.70 (2.46%)
At close: Aug 21, 2026
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 556.85 | 584.20 | 551.20 | 570.50 | 570.50 | 2.46% | 11,209 |
| Aug 20, 2026 | 590.00 | 595.00 | 550.05 | 556.80 | 556.80 | -5.16% | 30,361 |
| Aug 19, 2026 | 564.95 | 593.30 | 557.30 | 587.10 | 587.10 | 5.06% | 24,130 |
| Aug 18, 2026 | 500.00 | 587.80 | 500.00 | 558.85 | 558.85 | 11.59% | 62,962 |
| Aug 17, 2026 | 502.25 | 520.00 | 486.30 | 500.80 | 500.80 | -0.30% | 30,625 |
| Aug 14, 2026 | 464.95 | 521.35 | 448.00 | 502.30 | 502.30 | 9.92% | 99,041 |
| Aug 13, 2026 | 450.00 | 493.00 | 444.00 | 456.95 | 456.95 | -0.52% | 68,134 |
| Aug 12, 2026 | 470.00 | 485.00 | 444.40 | 459.35 | 459.35 | 0.25% | 47,925 |
| Aug 11, 2026 | 497.90 | 497.90 | 446.10 | 458.20 | 458.20 | -6.33% | 31,230 |
| Aug 10, 2026 | 479.40 | 499.80 | 477.10 | 489.15 | 489.15 | 3.96% | 48,228 |
| Aug 7, 2026 | 479.90 | 479.90 | 456.15 | 470.50 | 470.50 | -0.77% | 26,423 |
| Aug 6, 2026 | 466.40 | 477.20 | 452.35 | 474.15 | 474.15 | 2.17% | 28,526 |
| Aug 5, 2026 | 439.50 | 467.85 | 439.50 | 464.10 | 464.10 | 7.85% | 43,807 |
| Aug 4, 2026 | 434.95 | 439.50 | 428.05 | 430.30 | 430.30 | -0.20% | 5,344 |
| Aug 3, 2026 | 440.40 | 444.80 | 426.00 | 431.15 | 431.15 | -1.09% | 18,007 |
| Jul 31, 2026 | 440.55 | 448.00 | 434.00 | 435.90 | 435.90 | -1.06% | 16,603 |
| Jul 30, 2026 | 447.70 | 459.25 | 439.00 | 440.55 | 440.55 | -1.60% | 25,127 |
| Jul 29, 2026 | 429.30 | 450.00 | 427.60 | 447.70 | 447.70 | 3.26% | 33,052 |
| Jul 28, 2026 | 442.00 | 445.00 | 425.25 | 433.55 | 433.55 | -1.37% | 27,478 |
| Jul 27, 2026 | 456.00 | 463.95 | 438.00 | 439.55 | 439.55 | -0.82% | 36,019 |
| Jul 24, 2026 | 488.00 | 494.30 | 427.20 | 443.20 | 443.20 | -6.42% | 215,611 |
| Jul 23, 2026 | 402.80 | 475.35 | 387.00 | 473.60 | 473.60 | 19.55% | 1,071,430 |
| Jul 22, 2026 | 412.80 | 412.80 | 385.00 | 396.15 | 396.15 | -2.51% | 10,670 |
| Jul 21, 2026 | 406.00 | 425.00 | 400.10 | 406.35 | 406.35 | -0.44% | 19,314 |
| Jul 20, 2026 | 399.00 | 415.00 | 387.10 | 408.15 | 408.15 | 3.38% | 7,258 |
| Jul 17, 2026 | 406.00 | 408.75 | 390.00 | 394.80 | 394.80 | -1.90% | 7,938 |
| Jul 16, 2026 | 399.00 | 403.00 | 395.20 | 402.45 | 402.45 | 0.97% | 7,163 |
| Jul 15, 2026 | 399.05 | 404.90 | 393.10 | 398.60 | 398.60 | 0.01% | 4,461 |
| Jul 14, 2026 | 403.00 | 409.90 | 398.00 | 398.55 | 398.55 | -1.51% | 3,030 |
| Jul 13, 2026 | 392.10 | 410.00 | 392.10 | 404.65 | 404.65 | 2.56% | 17,352 |
| Jul 10, 2026 | 390.00 | 401.00 | 389.00 | 394.55 | 394.55 | 1.90% | 12,056 |
| Jul 9, 2026 | 376.00 | 399.00 | 376.00 | 387.20 | 387.20 | 1.75% | 10,097 |
| Jul 8, 2026 | 388.00 | 405.00 | 371.05 | 380.55 | 380.55 | -2.01% | 15,596 |
| Jul 7, 2026 | 399.00 | 400.00 | 386.95 | 388.35 | 388.35 | -2.90% | 5,754 |
| Jul 6, 2026 | 398.00 | 403.00 | 391.00 | 399.95 | 399.95 | 1.00% | 8,282 |
| Jul 3, 2026 | 408.00 | 408.00 | 392.50 | 396.00 | 396.00 | -1.82% | 4,258 |
| Jul 2, 2026 | 400.00 | 410.00 | 398.25 | 403.35 | 403.35 | 1.33% | 9,290 |
| Jul 1, 2026 | 392.20 | 413.00 | 388.40 | 398.05 | 398.05 | -0.35% | 16,690 |
| Jun 30, 2026 | 400.00 | 405.00 | 394.10 | 399.45 | 399.45 | 1.22% | 6,060 |
| Jun 29, 2026 | 387.95 | 416.00 | 387.95 | 394.65 | 394.65 | 2.43% | 14,102 |
| Jun 25, 2026 | 385.40 | 392.95 | 382.05 | 385.30 | 385.30 | -0.03% | 4,274 |
| Jun 24, 2026 | 403.00 | 403.00 | 382.00 | 385.40 | 385.40 | -3.37% | 5,819 |
| Jun 23, 2026 | 406.00 | 413.95 | 391.05 | 398.85 | 398.85 | -1.13% | 4,124 |
| Jun 22, 2026 | 418.90 | 423.65 | 401.00 | 403.40 | 403.40 | -2.08% | 7,872 |
| Jun 19, 2026 | 382.00 | 420.00 | 382.00 | 411.95 | 411.95 | 6.09% | 18,463 |
| Jun 18, 2026 | 384.00 | 404.00 | 375.05 | 388.30 | 388.30 | 1.09% | 13,177 |
| Jun 17, 2026 | 363.05 | 394.00 | 358.00 | 384.10 | 384.10 | 5.00% | 18,017 |
| Jun 16, 2026 | 356.00 | 370.00 | 354.30 | 365.80 | 365.80 | 3.76% | 8,051 |
| Jun 15, 2026 | 358.00 | 370.00 | 349.00 | 352.55 | 352.55 | -0.14% | 22,998 |
| Jun 12, 2026 | 349.90 | 360.00 | 349.90 | 353.05 | 353.05 | 1.76% | 13,857 |