Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 355.10
-4.80 (-1.33%)
At close: Jun 3, 2026
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |