D. P. Abhushan Limited (BOM:544161)
India · Delayed Price · Currency is INR 1,229.10
-22.80 (-1.82%)
At close: Feb 13, 2026
D. P. Abhushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,430.25 | 1,502.15 | 1,430.25 | 1,455.85 | 1,455.85 | 2.96% | 1,512 |
| Jan 2, 2026 | 1,420.50 | 1,434.80 | 1,393.50 | 1,414.00 | 1,414.00 | -0.42% | 763 |
| Jan 1, 2026 | 1,440.90 | 1,475.25 | 1,410.00 | 1,420.00 | 1,420.00 | 0.10% | 228 |
| Dec 31, 2025 | 1,417.00 | 1,436.90 | 1,410.00 | 1,418.65 | 1,418.65 | 0.44% | 51 |
| Dec 30, 2025 | 1,420.90 | 1,450.00 | 1,406.00 | 1,412.45 | 1,412.45 | -1.10% | 999 |
| Dec 29, 2025 | 1,473.60 | 1,473.60 | 1,416.00 | 1,428.10 | 1,428.10 | -3.52% | 460 |
| Dec 26, 2025 | 1,480.00 | 1,496.10 | 1,479.75 | 1,480.15 | 1,480.15 | -1.48% | 66 |
| Dec 24, 2025 | 1,485.50 | 1,507.00 | 1,485.50 | 1,502.35 | 1,502.35 | 2.70% | 155 |
| Dec 23, 2025 | 1,455.00 | 1,490.45 | 1,446.35 | 1,462.90 | 1,462.90 | -0.18% | 145 |
| Dec 22, 2025 | 1,447.00 | 1,515.90 | 1,447.00 | 1,465.55 | 1,465.55 | 1.26% | 254 |
| Dec 19, 2025 | 1,420.50 | 1,447.35 | 1,417.00 | 1,447.35 | 1,447.35 | 2.08% | 38 |
| Dec 18, 2025 | 1,408.50 | 1,417.80 | 1,408.50 | 1,417.80 | 1,417.80 | -0.22% | 2 |
| Dec 17, 2025 | 1,409.00 | 1,428.05 | 1,400.00 | 1,420.95 | 1,420.95 | 0.91% | 255 |
| Dec 16, 2025 | 1,424.60 | 1,424.60 | 1,408.10 | 1,408.10 | 1,408.10 | -1.84% | 28 |
| Dec 15, 2025 | 1,421.00 | 1,438.05 | 1,418.90 | 1,434.50 | 1,434.50 | 0.07% | 67 |
| Dec 12, 2025 | 1,450.60 | 1,461.00 | 1,425.35 | 1,433.45 | 1,433.45 | -1.14% | 118 |
| Dec 11, 2025 | 1,466.15 | 1,466.15 | 1,449.90 | 1,450.05 | 1,450.05 | -1.10% | 388 |
| Dec 10, 2025 | 1,492.00 | 1,494.55 | 1,462.50 | 1,466.15 | 1,466.15 | -1.26% | 262 |
| Dec 9, 2025 | 1,485.50 | 1,499.90 | 1,450.00 | 1,484.80 | 1,484.80 | 2.66% | 766 |
| Dec 8, 2025 | 1,559.00 | 1,559.00 | 1,441.35 | 1,446.30 | 1,446.30 | -5.16% | 507 |
| Dec 5, 2025 | 1,530.05 | 1,560.00 | 1,510.05 | 1,524.95 | 1,524.95 | -1.23% | 168 |
| Dec 4, 2025 | 1,511.05 | 1,573.85 | 1,507.85 | 1,543.95 | 1,543.95 | 2.18% | 802 |