Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 435.90
-4.65 (-1.06%)
At close: Jul 31, 2026
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |