Dhabriya Polywood Limited (BOM:538715)
India · Delayed Price · Currency is INR 479.25
+8.50 (1.81%)
At close: Oct 1, 2026
Dhabriya Polywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 473.00 | 494.20 | 453.00 | 479.25 | 479.25 | 1.81% | 2,482 |
| Sep 30, 2026 | 472.00 | 485.00 | 461.65 | 470.75 | 470.75 | -1.76% | 3,852 |
| Sep 29, 2026 | 483.95 | 483.95 | 458.05 | 479.20 | 479.20 | -0.58% | 5,043 |
| Sep 28, 2026 | 485.95 | 494.40 | 471.80 | 482.00 | 482.00 | -1.17% | 1,926 |
| Sep 25, 2026 | 485.70 | 487.95 | 478.00 | 487.70 | 487.70 | 0.41% | 650 |
| Sep 24, 2026 | 498.00 | 504.00 | 474.40 | 485.70 | 485.70 | -1.76% | 934 |
| Sep 23, 2026 | 506.00 | 509.00 | 488.25 | 494.40 | 494.40 | -2.35% | 2,473 |
| Sep 22, 2026 | 504.95 | 510.00 | 493.00 | 507.00 | 506.30 | 1.51% | 651 |
| Sep 21, 2026 | 494.00 | 504.50 | 485.00 | 499.45 | 498.76 | 1.52% | 3,974 |
| Sep 18, 2026 | 474.00 | 493.70 | 454.65 | 491.95 | 491.27 | 2.80% | 6,477 |
| Sep 17, 2026 | 482.90 | 495.00 | 470.00 | 478.55 | 477.89 | -1.03% | 2,024 |
| Sep 16, 2026 | 497.00 | 508.00 | 482.60 | 483.55 | 482.88 | -4.81% | 2,522 |
| Sep 15, 2026 | 505.00 | 514.00 | 487.05 | 508.00 | 507.30 | -0.27% | 2,050 |
| Sep 11, 2026 | 501.10 | 515.00 | 495.15 | 509.40 | 508.70 | -2.23% | 2,987 |
| Sep 10, 2026 | 525.00 | 525.00 | 510.10 | 521.00 | 520.28 | 2.56% | 510 |
| Sep 9, 2026 | 524.40 | 524.40 | 505.00 | 508.00 | 507.30 | -0.86% | 2,203 |
| Sep 8, 2026 | 491.00 | 518.00 | 478.00 | 512.40 | 511.69 | 2.54% | 4,614 |
| Sep 7, 2026 | 488.10 | 509.00 | 488.10 | 499.70 | 499.01 | -2.07% | 3,072 |
| Sep 4, 2026 | 517.00 | 526.00 | 504.50 | 510.25 | 509.55 | -1.84% | 2,601 |
| Sep 3, 2026 | 520.00 | 520.00 | 493.10 | 519.80 | 519.08 | 0.21% | 2,876 |
| Sep 2, 2026 | 531.00 | 537.45 | 512.00 | 518.70 | 517.98 | -2.41% | 3,385 |
| Sep 1, 2026 | 541.05 | 548.00 | 526.00 | 531.50 | 530.77 | -1.77% | 594 |
| Aug 31, 2026 | 550.00 | 550.00 | 533.10 | 541.05 | 540.30 | -2.50% | 1,722 |
| Aug 28, 2026 | 534.00 | 557.90 | 519.00 | 554.90 | 554.13 | 3.40% | 6,694 |
| Aug 27, 2026 | 538.05 | 549.00 | 531.00 | 536.65 | 535.91 | -3.98% | 3,384 |
| Aug 26, 2026 | 560.00 | 563.00 | 540.00 | 558.90 | 558.13 | -0.20% | 1,478 |
| Aug 25, 2026 | 570.00 | 574.00 | 555.50 | 560.00 | 559.23 | -0.84% | 2,234 |
| Aug 24, 2026 | 570.00 | 589.50 | 552.10 | 564.75 | 563.97 | -1.01% | 4,100 |
| Aug 21, 2026 | 556.85 | 584.20 | 551.20 | 570.50 | 569.71 | 2.46% | 11,209 |
| Aug 20, 2026 | 590.00 | 595.00 | 550.05 | 556.80 | 556.03 | -5.16% | 30,361 |
| Aug 19, 2026 | 564.95 | 593.30 | 557.30 | 587.10 | 586.29 | 5.06% | 24,130 |
| Aug 18, 2026 | 500.00 | 587.80 | 500.00 | 558.85 | 558.08 | 11.59% | 62,962 |
| Aug 17, 2026 | 502.25 | 520.00 | 486.30 | 500.80 | 500.11 | -0.30% | 30,625 |
| Aug 14, 2026 | 464.95 | 521.35 | 448.00 | 502.30 | 501.61 | 9.92% | 99,041 |
| Aug 13, 2026 | 450.00 | 493.00 | 444.00 | 456.95 | 456.32 | -0.52% | 68,134 |
| Aug 12, 2026 | 470.00 | 485.00 | 444.40 | 459.35 | 458.72 | 0.25% | 47,925 |
| Aug 11, 2026 | 497.90 | 497.90 | 446.10 | 458.20 | 457.57 | -6.33% | 31,230 |
| Aug 10, 2026 | 479.40 | 499.80 | 477.10 | 489.15 | 488.47 | 3.96% | 48,228 |
| Aug 7, 2026 | 479.90 | 479.90 | 456.15 | 470.50 | 469.85 | -0.77% | 26,423 |
| Aug 6, 2026 | 466.40 | 477.20 | 452.35 | 474.15 | 473.50 | 2.17% | 28,526 |
| Aug 5, 2026 | 439.50 | 467.85 | 439.50 | 464.10 | 463.46 | 7.85% | 43,807 |
| Aug 4, 2026 | 434.95 | 439.50 | 428.05 | 430.30 | 429.71 | -0.20% | 5,344 |
| Aug 3, 2026 | 440.40 | 444.80 | 426.00 | 431.15 | 430.55 | -1.09% | 18,007 |
| Jul 31, 2026 | 440.55 | 448.00 | 434.00 | 435.90 | 435.30 | -1.06% | 16,603 |
| Jul 30, 2026 | 447.70 | 459.25 | 439.00 | 440.55 | 439.94 | -1.60% | 25,127 |
| Jul 29, 2026 | 429.30 | 450.00 | 427.60 | 447.70 | 447.08 | 3.26% | 33,052 |
| Jul 28, 2026 | 442.00 | 445.00 | 425.25 | 433.55 | 432.95 | -1.37% | 27,478 |
| Jul 27, 2026 | 456.00 | 463.95 | 438.00 | 439.55 | 438.94 | -0.82% | 36,019 |
| Jul 24, 2026 | 488.00 | 494.30 | 427.20 | 443.20 | 442.59 | -6.42% | 215,611 |
| Jul 23, 2026 | 402.80 | 475.35 | 387.00 | 473.60 | 472.95 | 19.55% | 1,071,430 |