D. P. Abhushan Limited (BOM:544161)
India · Delayed Price · Currency is INR 1,594.50
-37.25 (-2.28%)
At close: Aug 22, 2025
D. P. Abhushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,633.80 | 1,637.95 | 1,579.90 | 1,594.50 | 1,594.50 | -2.28% | 6,084 |
| Aug 21, 2025 | 1,657.95 | 1,657.95 | 1,617.00 | 1,631.75 | 1,631.75 | 0.45% | 4,464 |
| Aug 20, 2025 | 1,655.65 | 1,655.95 | 1,619.00 | 1,624.50 | 1,624.50 | -1.91% | 4,617 |
| Aug 19, 2025 | 1,658.25 | 1,682.80 | 1,650.70 | 1,656.05 | 1,656.05 | 0.78% | 4,668 |
| Aug 18, 2025 | 1,620.00 | 1,716.55 | 1,620.00 | 1,643.30 | 1,643.30 | 1.74% | 6,987 |
| Aug 14, 2025 | 1,634.95 | 1,636.00 | 1,605.85 | 1,615.15 | 1,615.15 | 0.05% | 4,767 |
| Aug 13, 2025 | 1,641.00 | 1,652.45 | 1,605.35 | 1,614.30 | 1,614.30 | -1.70% | 4,861 |
| Aug 12, 2025 | 1,639.05 | 1,652.00 | 1,630.10 | 1,642.30 | 1,642.30 | 0.76% | 4,303 |
| Aug 11, 2025 | 1,645.00 | 1,656.70 | 1,617.95 | 1,629.95 | 1,629.95 | 1.11% | 5,002 |
| Aug 8, 2025 | 1,647.35 | 1,660.15 | 1,592.00 | 1,612.10 | 1,612.10 | -2.19% | 5,644 |
| Aug 7, 2025 | 1,630.20 | 1,662.55 | 1,620.00 | 1,648.20 | 1,648.20 | 0.71% | 8,926 |
| Aug 6, 2025 | 1,616.95 | 1,649.25 | 1,616.80 | 1,636.55 | 1,636.55 | -0.41% | 4,554 |
| Aug 5, 2025 | 1,650.00 | 1,651.95 | 1,624.05 | 1,643.35 | 1,643.35 | 0.07% | 5,239 |
| Aug 4, 2025 | 1,652.05 | 1,669.00 | 1,626.25 | 1,642.25 | 1,642.25 | -0.27% | 6,102 |
| Aug 1, 2025 | 1,652.90 | 1,670.00 | 1,641.00 | 1,646.75 | 1,646.75 | -0.64% | 4,761 |
| Jul 31, 2025 | 1,600.00 | 1,664.75 | 1,600.00 | 1,657.30 | 1,657.30 | -0.27% | 4,694 |
| Jul 30, 2025 | 1,657.70 | 1,679.25 | 1,643.50 | 1,661.75 | 1,661.75 | 1.14% | 5,922 |
| Jul 29, 2025 | 1,631.35 | 1,720.00 | 1,622.80 | 1,642.95 | 1,642.95 | 0.71% | 9,516 |
| Jul 28, 2025 | 1,684.45 | 1,685.40 | 1,602.00 | 1,631.35 | 1,631.35 | -3.08% | 6,693 |
| Jul 25, 2025 | 1,661.20 | 1,690.00 | 1,618.65 | 1,683.15 | 1,683.15 | 1.25% | 6,382 |
| Jul 24, 2025 | 1,667.70 | 1,683.25 | 1,651.20 | 1,662.35 | 1,662.35 | -0.83% | 4,527 |
| Jul 23, 2025 | 1,676.95 | 1,693.20 | 1,658.95 | 1,676.20 | 1,676.20 | 0.13% | 4,544 |
| Jul 22, 2025 | 1,668.50 | 1,704.25 | 1,649.75 | 1,674.05 | 1,674.05 | 0.27% | 5,356 |
| Jul 21, 2025 | 1,624.50 | 1,685.00 | 1,608.65 | 1,669.50 | 1,669.50 | 3.29% | 6,554 |
| Jul 18, 2025 | 1,551.80 | 1,633.70 | 1,518.90 | 1,616.35 | 1,616.35 | 4.68% | 7,142 |
| Jul 17, 2025 | 1,564.55 | 1,579.90 | 1,533.25 | 1,544.05 | 1,544.05 | -1.31% | 5,116 |
| Jul 16, 2025 | 1,556.00 | 1,599.00 | 1,544.15 | 1,564.55 | 1,564.55 | 0.50% | 4,015 |
| Jul 15, 2025 | 1,510.00 | 1,570.75 | 1,510.00 | 1,556.70 | 1,556.70 | 3.09% | 4,203 |
| Jul 14, 2025 | 1,503.75 | 1,516.25 | 1,499.05 | 1,510.05 | 1,510.05 | 1.04% | 3,519 |
| Jul 11, 2025 | 1,505.00 | 1,515.10 | 1,489.00 | 1,494.45 | 1,494.45 | -0.92% | 5,063 |
| Jul 10, 2025 | 1,599.00 | 1,599.00 | 1,497.85 | 1,508.35 | 1,508.35 | -0.61% | 2,709 |
| Jul 9, 2025 | 1,451.20 | 1,552.40 | 1,445.75 | 1,517.60 | 1,517.60 | 4.58% | 6,823 |
| Jul 8, 2025 | 1,481.55 | 1,481.55 | 1,444.65 | 1,451.20 | 1,451.20 | -1.77% | 2,634 |
| Jul 7, 2025 | 1,441.05 | 1,500.00 | 1,441.05 | 1,477.30 | 1,477.30 | -0.13% | 2,780 |
| Jul 4, 2025 | 1,484.00 | 1,495.00 | 1,463.65 | 1,479.20 | 1,479.20 | 0.34% | 1,375 |
| Jul 3, 2025 | 1,410.05 | 1,503.00 | 1,410.05 | 1,474.15 | 1,474.15 | 0.31% | 135 |
| Jul 2, 2025 | 1,428.30 | 1,491.00 | 1,421.00 | 1,469.60 | 1,469.60 | 3.40% | 2,023 |
| Jul 1, 2025 | 1,412.00 | 1,434.95 | 1,412.00 | 1,421.30 | 1,421.30 | -0.41% | 47 |
| Jun 30, 2025 | 1,497.95 | 1,497.95 | 1,418.10 | 1,427.10 | 1,427.10 | -0.81% | 134 |
| Jun 27, 2025 | 1,549.95 | 1,549.95 | 1,423.00 | 1,438.80 | 1,438.80 | -2.03% | 305 |
| Jun 26, 2025 | 1,499.95 | 1,505.00 | 1,452.00 | 1,468.65 | 1,468.65 | -1.21% | 978 |
| Jun 25, 2025 | 1,467.95 | 1,507.00 | 1,467.95 | 1,486.60 | 1,486.60 | 3.30% | 643 |
| Jun 24, 2025 | 1,413.80 | 1,455.00 | 1,412.80 | 1,439.15 | 1,439.15 | 2.63% | 346 |
| Jun 23, 2025 | 1,499.95 | 1,499.95 | 1,397.40 | 1,402.25 | 1,402.25 | -0.50% | 175 |
| Jun 20, 2025 | 1,402.05 | 1,422.50 | 1,394.10 | 1,409.30 | 1,409.30 | 0.46% | 283 |
| Jun 19, 2025 | 1,431.60 | 1,432.45 | 1,401.70 | 1,402.90 | 1,402.90 | -1.81% | 689 |
| Jun 18, 2025 | 1,370.00 | 1,444.85 | 1,370.00 | 1,428.75 | 1,428.75 | -1.26% | 452 |
| Jun 17, 2025 | 1,440.90 | 1,457.95 | 1,435.00 | 1,447.00 | 1,447.00 | 1.02% | 823 |
| Jun 16, 2025 | 1,444.00 | 1,448.20 | 1,430.00 | 1,432.45 | 1,432.45 | -1.70% | 1,417 |
| Jun 13, 2025 | 1,499.00 | 1,499.00 | 1,436.05 | 1,457.20 | 1,457.20 | -0.70% | 1,167 |