Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 353.50
-16.40 (-4.43%)
At close: May 12, 2026
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 346.00 | 366.00 | 335.00 | 353.65 | 353.65 | 2.49% | 16,886 |
| Apr 23, 2026 | 353.00 | 353.00 | 340.05 | 345.05 | 345.05 | -1.16% | 5,127 |
| Apr 22, 2026 | 354.00 | 356.00 | 343.60 | 349.10 | 349.10 | -2.21% | 27,655 |
| Apr 21, 2026 | 349.00 | 357.60 | 338.00 | 357.00 | 357.00 | 2.50% | 12,421 |
| Apr 20, 2026 | 346.90 | 355.00 | 340.00 | 348.30 | 348.30 | 0.40% | 62,289 |
| Apr 17, 2026 | 339.95 | 352.95 | 339.95 | 346.90 | 346.90 | 1.03% | 5,619 |
| Apr 16, 2026 | 349.95 | 356.00 | 336.10 | 343.35 | 343.35 | -1.53% | 5,497 |
| Apr 15, 2026 | 340.00 | 349.00 | 338.05 | 348.70 | 348.70 | 4.42% | 5,813 |
| Apr 13, 2026 | 330.00 | 341.00 | 308.00 | 333.95 | 333.95 | -0.76% | 11,175 |
| Apr 10, 2026 | 345.00 | 349.00 | 330.00 | 336.50 | 336.50 | -1.22% | 4,901 |
| Apr 9, 2026 | 345.90 | 345.90 | 320.30 | 340.65 | 340.65 | 0.84% | 10,244 |
| Apr 8, 2026 | 324.90 | 358.00 | 320.00 | 337.80 | 337.80 | 8.34% | 17,804 |
| Apr 7, 2026 | 326.80 | 326.95 | 295.10 | 311.80 | 311.80 | -4.12% | 21,300 |
| Apr 6, 2026 | 320.00 | 327.00 | 315.00 | 325.20 | 325.20 | 2.65% | 3,722 |
| Apr 2, 2026 | 312.00 | 324.00 | 300.00 | 316.80 | 316.80 | -1.63% | 10,834 |
| Apr 1, 2026 | 288.00 | 328.00 | 288.00 | 322.05 | 322.05 | 12.62% | 11,287 |
| Mar 30, 2026 | 309.95 | 309.95 | 281.00 | 285.95 | 285.95 | -4.62% | 22,529 |
| 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 |