D. P. Abhushan Limited (BOM:544161)
India · Delayed Price · Currency is INR 1,479.50
+7.95 (0.54%)
At close: Aug 21, 2026
BOM:544161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,458.05 | 1,486.55 | 1,445.00 | 1,479.50 | 1,479.50 | 0.54% | 2,151 |
| Aug 20, 2026 | 1,485.00 | 1,492.30 | 1,457.20 | 1,471.55 | 1,471.55 | 0.29% | 704 |
| Aug 19, 2026 | 1,474.45 | 1,490.75 | 1,439.80 | 1,467.25 | 1,467.25 | 0.83% | 1,092 |
| Aug 18, 2026 | 1,405.90 | 1,470.00 | 1,385.55 | 1,455.10 | 1,455.10 | 3.60% | 2,847 |
| Aug 17, 2026 | 1,431.00 | 1,454.20 | 1,399.25 | 1,404.50 | 1,404.50 | -1.63% | 844 |
| Aug 14, 2026 | 1,362.00 | 1,438.45 | 1,340.00 | 1,427.80 | 1,427.80 | 4.18% | 3,906 |
| Aug 13, 2026 | 1,418.40 | 1,418.40 | 1,354.35 | 1,370.45 | 1,370.45 | -3.60% | 1,527 |
| Aug 12, 2026 | 1,449.65 | 1,499.90 | 1,401.35 | 1,421.65 | 1,421.65 | -2.95% | 3,265 |
| Aug 11, 2026 | 1,478.70 | 1,478.75 | 1,455.70 | 1,464.85 | 1,464.85 | -0.94% | 370 |
| Aug 10, 2026 | 1,443.00 | 1,496.90 | 1,429.65 | 1,478.75 | 1,478.75 | 2.66% | 889 |
| Aug 7, 2026 | 1,450.40 | 1,455.95 | 1,432.80 | 1,440.40 | 1,440.40 | -1.11% | 302 |
| Aug 6, 2026 | 1,519.45 | 1,519.45 | 1,437.20 | 1,456.50 | 1,456.50 | -2.46% | 1,224 |
| Aug 5, 2026 | 1,485.05 | 1,513.55 | 1,470.60 | 1,493.20 | 1,493.20 | 0.62% | 1,237 |
| Aug 4, 2026 | 1,420.05 | 1,494.00 | 1,391.10 | 1,484.05 | 1,484.05 | 4.81% | 2,720 |
| Aug 3, 2026 | 1,431.50 | 1,436.45 | 1,344.05 | 1,415.95 | 1,415.95 | 7.53% | 9,737 |
| Jul 31, 2026 | 1,340.95 | 1,363.75 | 1,302.00 | 1,316.85 | 1,316.85 | -1.89% | 1,840 |
| Jul 30, 2026 | 1,403.00 | 1,403.00 | 1,332.00 | 1,342.20 | 1,342.20 | -4.06% | 1,227 |
| Jul 29, 2026 | 1,358.55 | 1,425.15 | 1,358.50 | 1,399.05 | 1,399.05 | 0.92% | 2,946 |
| Jul 28, 2026 | 1,428.95 | 1,436.45 | 1,362.65 | 1,386.25 | 1,386.25 | -1.25% | 3,173 |
| Jul 27, 2026 | 1,346.45 | 1,442.60 | 1,319.25 | 1,403.75 | 1,403.75 | 5.91% | 4,027 |
| Jul 24, 2026 | 1,350.00 | 1,364.50 | 1,306.85 | 1,325.45 | 1,325.45 | -1.76% | 1,758 |
| Jul 23, 2026 | 1,386.00 | 1,398.00 | 1,201.00 | 1,349.25 | 1,349.25 | -2.57% | 3,749 |
| Jul 22, 2026 | 1,472.00 | 1,495.40 | 1,380.00 | 1,384.80 | 1,384.80 | -5.72% | 4,710 |
| Jul 21, 2026 | 1,434.35 | 1,525.65 | 1,424.90 | 1,468.75 | 1,468.75 | 2.38% | 15,793 |
| Jul 20, 2026 | 1,345.30 | 1,550.00 | 1,295.20 | 1,434.55 | 1,434.55 | 7.52% | 94,273 |
| Jul 17, 2026 | 1,338.65 | 1,341.90 | 1,295.00 | 1,334.25 | 1,334.25 | 0.59% | 2,286 |
| Jul 16, 2026 | 1,307.05 | 1,332.40 | 1,269.30 | 1,326.40 | 1,326.40 | 1.30% | 4,120 |
| Jul 15, 2026 | 1,172.40 | 1,353.90 | 1,170.00 | 1,309.40 | 1,309.40 | 11.32% | 18,922 |
| Jul 14, 2026 | 1,176.90 | 1,182.70 | 1,158.20 | 1,176.30 | 1,176.30 | 1.39% | 858 |
| Jul 13, 2026 | 1,180.10 | 1,180.50 | 1,150.10 | 1,160.15 | 1,160.15 | -3.09% | 2,392 |
| Jul 10, 2026 | 1,188.90 | 1,220.00 | 1,162.95 | 1,197.10 | 1,197.10 | 4.13% | 9,358 |
| Jul 9, 2026 | 1,075.20 | 1,177.45 | 1,075.20 | 1,149.65 | 1,149.65 | 6.80% | 17,502 |
| Jul 8, 2026 | 961.10 | 1,130.00 | 956.00 | 1,076.50 | 1,076.50 | 13.31% | 26,670 |
| Jul 7, 2026 | 960.45 | 960.45 | 949.85 | 950.05 | 950.05 | -0.72% | 61 |
| Jul 6, 2026 | 962.15 | 965.25 | 955.00 | 956.90 | 956.90 | -0.66% | 231 |
| Jul 3, 2026 | 965.00 | 972.00 | 954.75 | 963.30 | 963.30 | 1.06% | 230 |
| Jul 2, 2026 | 950.50 | 955.75 | 937.85 | 953.15 | 953.15 | 0.28% | 819 |
| Jul 1, 2026 | 944.70 | 954.00 | 935.20 | 950.45 | 950.45 | 1.20% | 311 |
| Jun 30, 2026 | 951.00 | 957.00 | 934.00 | 939.15 | 939.15 | -1.37% | 194 |
| Jun 29, 2026 | 945.65 | 953.00 | 930.00 | 952.15 | 952.15 | 0.18% | 563 |
| Jun 25, 2026 | 944.65 | 972.35 | 944.65 | 950.40 | 950.40 | 0.08% | 1,147 |
| Jun 24, 2026 | 945.00 | 983.00 | 934.10 | 949.65 | 949.65 | 3.74% | 5,219 |
| Jun 23, 2026 | 922.20 | 930.60 | 911.50 | 915.40 | 915.40 | -1.09% | 139 |
| Jun 22, 2026 | 919.00 | 928.00 | 919.00 | 925.50 | 925.50 | 0.64% | 467 |
| Jun 19, 2026 | 913.85 | 922.00 | 913.65 | 919.65 | 919.65 | -0.21% | 173 |
| Jun 18, 2026 | 914.00 | 923.10 | 911.05 | 921.60 | 921.60 | 0.96% | 366 |
| Jun 17, 2026 | 934.70 | 934.70 | 905.30 | 912.80 | 912.80 | -0.86% | 661 |
| Jun 16, 2026 | 926.80 | 933.40 | 920.00 | 920.75 | 920.75 | -0.65% | 183 |
| Jun 15, 2026 | 904.05 | 934.00 | 904.00 | 926.75 | 926.75 | 3.18% | 712 |
| Jun 12, 2026 | 902.90 | 902.90 | 872.00 | 898.20 | 898.20 | 1.74% | 953 |