D. P. Abhushan Limited (BOM:544161)
India · Delayed Price · Currency is INR 1,027.80
+29.80 (2.99%)
At close: Mar 18, 2026
D. P. Abhushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,002.00 | 1,089.00 | 997.50 | 1,027.80 | 1,027.80 | 2.99% | 5,000 |
| Mar 17, 2026 | 979.40 | 1,000.75 | 967.00 | 998.00 | 998.00 | 2.69% | 1,119 |
| Mar 16, 2026 | 956.80 | 988.70 | 951.10 | 971.85 | 971.85 | 0.19% | 1,921 |
| Mar 13, 2026 | 1,007.20 | 1,011.00 | 956.15 | 970.00 | 970.00 | -5.38% | 1,176 |
| Mar 12, 2026 | 1,013.50 | 1,043.20 | 1,008.45 | 1,025.15 | 1,025.15 | -0.69% | 168 |
| Mar 11, 2026 | 1,020.20 | 1,043.95 | 1,018.00 | 1,032.30 | 1,032.30 | 2.89% | 810 |
| Mar 10, 2026 | 1,004.75 | 1,021.65 | 992.95 | 1,003.30 | 1,003.30 | -0.67% | 737 |
| Mar 9, 2026 | 1,015.75 | 1,018.05 | 890.00 | 1,010.10 | 1,010.10 | -0.04% | 2,266 |
| Mar 6, 2026 | 1,061.40 | 1,061.40 | 1,001.30 | 1,010.50 | 1,010.50 | -4.07% | 438 |
| Mar 5, 2026 | 1,158.95 | 1,158.95 | 1,000.95 | 1,053.35 | 1,053.35 | -2.93% | 3,202 |
| Mar 4, 2026 | 1,111.10 | 1,111.10 | 1,067.25 | 1,085.10 | 1,085.10 | -5.60% | 442 |
| Mar 2, 2026 | 1,056.05 | 1,170.05 | 1,056.05 | 1,149.45 | 1,149.45 | -3.89% | 969 |
| Feb 27, 2026 | 1,207.00 | 1,207.30 | 1,186.00 | 1,195.95 | 1,195.95 | -1.57% | 85 |
| Feb 26, 2026 | 1,175.80 | 1,215.00 | 1,161.95 | 1,215.00 | 1,215.00 | 1.79% | 34 |
| Feb 25, 2026 | 1,216.40 | 1,217.35 | 1,185.75 | 1,193.65 | 1,193.65 | -1.54% | 150 |
| Feb 24, 2026 | 1,262.95 | 1,262.95 | 1,207.10 | 1,212.30 | 1,212.30 | -1.63% | 785 |
| Feb 23, 2026 | 1,319.85 | 1,319.85 | 1,210.20 | 1,232.35 | 1,232.35 | 1.21% | 438 |
| Feb 20, 2026 | 1,211.25 | 1,236.10 | 1,203.55 | 1,217.65 | 1,217.65 | 0.53% | 589 |
| Feb 19, 2026 | 1,218.90 | 1,226.05 | 1,205.00 | 1,211.25 | 1,211.25 | -0.90% | 206 |
| Feb 18, 2026 | 1,220.00 | 1,226.00 | 1,214.35 | 1,222.30 | 1,222.30 | -0.30% | 150 |
| Feb 17, 2026 | 1,232.35 | 1,235.70 | 1,220.00 | 1,226.00 | 1,226.00 | -0.54% | 56 |
| Feb 16, 2026 | 1,221.50 | 1,242.10 | 1,221.50 | 1,232.60 | 1,232.60 | 0.28% | 734 |
| Feb 13, 2026 | 1,219.80 | 1,258.35 | 1,201.95 | 1,229.10 | 1,229.10 | -1.82% | 719 |
| Feb 12, 2026 | 1,258.05 | 1,261.15 | 1,250.10 | 1,251.90 | 1,251.90 | -2.09% | 906 |
| Feb 11, 2026 | 1,279.00 | 1,328.80 | 1,234.10 | 1,278.60 | 1,278.60 | 1.84% | 4,189 |
| Feb 10, 2026 | 1,353.95 | 1,353.95 | 1,252.00 | 1,255.45 | 1,255.45 | -2.91% | 320 |
| Feb 9, 2026 | 1,230.00 | 1,315.00 | 1,230.00 | 1,293.10 | 1,293.10 | 6.13% | 830 |
| Feb 6, 2026 | 1,199.50 | 1,223.95 | 1,199.50 | 1,218.40 | 1,218.40 | 1.12% | 239 |
| Feb 5, 2026 | 1,246.50 | 1,246.50 | 1,180.00 | 1,204.85 | 1,204.85 | -2.49% | 1,542 |
| Feb 4, 2026 | 1,269.85 | 1,269.85 | 1,228.25 | 1,235.65 | 1,235.65 | -3.51% | 317 |
| Feb 3, 2026 | 1,241.35 | 1,299.60 | 1,241.35 | 1,280.55 | 1,280.55 | 3.16% | 797 |
| Feb 2, 2026 | 1,244.50 | 1,253.25 | 1,212.85 | 1,241.30 | 1,241.30 | -0.32% | 814 |
| Feb 1, 2026 | 1,277.40 | 1,277.40 | 1,237.90 | 1,245.30 | 1,245.30 | -2.51% | 55 |
| Jan 30, 2026 | 1,215.05 | 1,290.00 | 1,196.15 | 1,277.40 | 1,277.40 | 4.20% | 1,606 |
| Jan 29, 2026 | 1,298.55 | 1,298.60 | 1,175.00 | 1,225.95 | 1,225.95 | -5.61% | 1,591 |
| Jan 28, 2026 | 1,333.00 | 1,343.80 | 1,291.00 | 1,298.80 | 1,298.80 | -2.80% | 862 |
| Jan 27, 2026 | 1,399.95 | 1,429.75 | 1,312.00 | 1,336.25 | 1,336.25 | -3.72% | 1,263 |
| Jan 23, 2026 | 1,464.05 | 1,498.25 | 1,343.00 | 1,387.95 | 1,387.95 | -5.21% | 5,654 |
| Jan 22, 2026 | 1,401.00 | 1,478.30 | 1,401.00 | 1,464.25 | 1,464.25 | 7.67% | 2,171 |
| Jan 21, 2026 | 1,386.30 | 1,386.30 | 1,349.00 | 1,360.00 | 1,360.00 | -1.17% | 113 |
| Jan 20, 2026 | 1,393.50 | 1,398.00 | 1,368.10 | 1,376.05 | 1,376.05 | -2.23% | 276 |
| Jan 19, 2026 | 1,402.00 | 1,418.85 | 1,388.50 | 1,407.50 | 1,407.50 | 0.39% | 146 |
| Jan 16, 2026 | 1,430.90 | 1,441.15 | 1,391.35 | 1,402.00 | 1,402.00 | -1.44% | 140 |
| Jan 14, 2026 | 1,437.50 | 1,444.95 | 1,408.10 | 1,422.45 | 1,422.45 | -0.77% | 336 |
| Jan 13, 2026 | 1,450.15 | 1,450.15 | 1,406.15 | 1,433.55 | 1,433.55 | -0.97% | 187 |
| Jan 12, 2026 | 1,420.40 | 1,449.50 | 1,391.50 | 1,447.55 | 1,447.55 | 0.81% | 455 |
| Jan 9, 2026 | 1,525.00 | 1,525.00 | 1,427.00 | 1,435.95 | 1,435.95 | -3.19% | 671 |
| Jan 8, 2026 | 1,529.00 | 1,555.15 | 1,471.80 | 1,483.20 | 1,483.20 | -0.19% | 2,113 |
| Jan 7, 2026 | 1,466.50 | 1,544.65 | 1,466.50 | 1,486.00 | 1,486.00 | 1.59% | 3,362 |
| Jan 6, 2026 | 1,450.80 | 1,492.40 | 1,443.30 | 1,462.70 | 1,462.70 | 0.47% | 710 |