Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 380.55
-7.80 (-2.01%)
At close: Jul 8, 2026
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 349.35 | 349.90 | 342.40 | 346.95 | 346.95 | -0.69% | 3,582 |
| Jun 10, 2026 | 346.60 | 354.95 | 346.60 | 349.35 | 349.35 | -0.01% | 4,679 |
| Jun 9, 2026 | 355.80 | 355.80 | 344.25 | 349.40 | 349.40 | -0.75% | 4,638 |
| Jun 8, 2026 | 348.50 | 365.80 | 348.45 | 352.05 | 352.05 | 0.06% | 11,955 |
| Jun 5, 2026 | 354.00 | 356.95 | 350.00 | 351.85 | 351.85 | 0.64% | 2,142 |
| Jun 4, 2026 | 356.90 | 360.00 | 347.40 | 349.60 | 349.60 | -1.55% | 3,125 |
| Jun 3, 2026 | 360.10 | 363.95 | 353.00 | 355.10 | 355.10 | -1.33% | 3,326 |
| Jun 2, 2026 | 360.00 | 366.85 | 354.15 | 359.90 | 359.90 | 1.38% | 3,780 |
| Jun 1, 2026 | 367.00 | 377.75 | 354.00 | 355.00 | 355.00 | -2.50% | 8,163 |
| May 29, 2026 | 373.05 | 375.70 | 361.25 | 364.10 | 364.10 | -1.33% | 4,836 |
| May 27, 2026 | 390.00 | 390.00 | 365.00 | 369.00 | 369.00 | -2.79% | 9,785 |
| May 26, 2026 | 373.50 | 396.00 | 366.00 | 379.60 | 379.60 | 1.29% | 9,703 |
| May 25, 2026 | 376.30 | 382.00 | 364.05 | 374.75 | 374.75 | 0.05% | 11,319 |
| May 22, 2026 | 366.60 | 380.00 | 364.20 | 374.55 | 374.55 | 1.79% | 5,697 |
| May 21, 2026 | 363.75 | 372.90 | 362.00 | 367.95 | 367.95 | 4.49% | 12,029 |
| May 20, 2026 | 362.00 | 364.95 | 351.00 | 352.15 | 352.15 | -3.19% | 5,900 |
| May 19, 2026 | 363.90 | 369.95 | 360.50 | 363.75 | 363.75 | 1.55% | 6,438 |
| May 18, 2026 | 367.00 | 367.00 | 353.00 | 358.20 | 358.20 | -1.15% | 10,156 |
| May 15, 2026 | 371.00 | 373.75 | 360.00 | 362.35 | 362.35 | 0.28% | 8,106 |
| May 14, 2026 | 346.15 | 373.95 | 338.00 | 361.35 | 361.35 | 4.42% | 12,714 |
| May 13, 2026 | 353.55 | 361.50 | 336.80 | 346.05 | 346.05 | -2.11% | 8,441 |
| May 12, 2026 | 370.00 | 370.00 | 350.00 | 353.50 | 353.50 | -4.43% | 5,171 |
| May 11, 2026 | 376.20 | 384.85 | 364.00 | 369.90 | 369.90 | -1.67% | 5,699 |
| May 8, 2026 | 378.25 | 384.85 | 372.00 | 376.20 | 376.20 | -2.09% | 3,428 |
| May 7, 2026 | 388.95 | 390.00 | 376.20 | 384.25 | 384.25 | - | 3,377 |
| May 6, 2026 | 384.00 | 391.00 | 382.10 | 384.25 | 384.25 | -1.40% | 6,838 |
| May 5, 2026 | 382.85 | 395.00 | 371.00 | 389.70 | 389.70 | 3.64% | 8,655 |
| May 4, 2026 | 395.00 | 395.00 | 374.00 | 376.00 | 376.00 | -3.28% | 17,332 |
| Apr 30, 2026 | 399.00 | 399.00 | 382.00 | 388.75 | 388.75 | -2.95% | 11,431 |
| Apr 29, 2026 | 375.05 | 404.00 | 375.05 | 400.55 | 400.55 | 4.42% | 18,082 |
| Apr 28, 2026 | 366.95 | 385.00 | 366.95 | 383.60 | 383.60 | 3.89% | 6,239 |
| Apr 27, 2026 | 350.00 | 373.00 | 350.00 | 369.25 | 369.25 | 4.41% | 19,873 |