D. P. Abhushan Limited (BOM:544161)
India · Delayed Price · Currency is INR 1,159.75
+53.60 (4.85%)
At close: Apr 22, 2026
BOM:544161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,099.80 | 1,170.00 | 1,096.30 | 1,159.75 | 1,159.75 | 4.85% | 1,909 |
| Apr 21, 2026 | 1,129.25 | 1,129.25 | 1,093.60 | 1,106.15 | 1,106.15 | 0.22% | 1,365 |
| Apr 20, 2026 | 1,060.80 | 1,198.05 | 1,060.80 | 1,103.70 | 1,103.70 | 2.55% | 5,671 |
| Apr 17, 2026 | 1,091.95 | 1,094.20 | 1,047.00 | 1,076.30 | 1,076.30 | -0.62% | 1,376 |
| Apr 16, 2026 | 1,110.75 | 1,123.50 | 1,062.20 | 1,083.00 | 1,083.00 | -1.88% | 2,582 |
| Apr 15, 2026 | 1,148.35 | 1,156.45 | 1,094.00 | 1,103.75 | 1,103.75 | 0.60% | 5,106 |
| Apr 13, 2026 | 1,155.80 | 1,155.80 | 1,072.40 | 1,097.15 | 1,097.15 | -3.17% | 266 |
| Apr 10, 2026 | 1,135.95 | 1,153.50 | 1,125.90 | 1,133.10 | 1,133.10 | 0.97% | 1,350 |
| Apr 9, 2026 | 1,080.00 | 1,155.55 | 1,080.00 | 1,122.25 | 1,122.25 | 3.17% | 970 |
| Apr 8, 2026 | 1,052.00 | 1,109.00 | 1,039.15 | 1,087.75 | 1,087.75 | 7.52% | 1,544 |
| Apr 7, 2026 | 1,012.85 | 1,020.95 | 1,011.70 | 1,011.70 | 1,011.70 | -0.30% | 342 |
| Apr 6, 2026 | 1,004.10 | 1,018.55 | 987.85 | 1,014.75 | 1,014.75 | 1.18% | 384 |
| Apr 2, 2026 | 975.00 | 1,012.65 | 969.75 | 1,002.90 | 1,002.90 | -0.66% | 539 |
| Apr 1, 2026 | 960.00 | 1,013.90 | 960.00 | 1,009.60 | 1,009.60 | 6.34% | 917 |
| Mar 30, 2026 | 960.00 | 984.95 | 935.50 | 949.40 | 949.40 | -1.45% | 2,430 |
| Mar 27, 2026 | 1,010.85 | 1,060.30 | 958.20 | 963.35 | 963.35 | -3.48% | 2,306 |
| Mar 25, 2026 | 1,010.00 | 1,036.00 | 991.00 | 998.10 | 998.10 | -0.67% | 758 |
| Mar 24, 2026 | 935.55 | 1,011.45 | 935.55 | 1,004.85 | 1,004.85 | 4.73% | 493 |
| Mar 23, 2026 | 1,019.95 | 1,019.95 | 952.65 | 959.50 | 959.50 | -6.24% | 717 |
| Mar 20, 2026 | 1,010.00 | 1,059.00 | 1,007.40 | 1,023.35 | 1,023.35 | 3.84% | 703 |
| Mar 19, 2026 | 1,001.40 | 1,019.15 | 979.60 | 985.55 | 985.55 | -4.11% | 233 |
| 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 |