D. P. Abhushan Limited (BOM:544161)
India · Delayed Price · Currency is INR 933.35
+3.80 (0.41%)
At close: Jun 4, 2026
BOM:544161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 929.00 | 954.75 | 919.00 | 933.35 | 933.35 | 0.41% | 689 |
| Jun 3, 2026 | 924.00 | 935.55 | 922.95 | 929.55 | 929.55 | 0.53% | 230 |
| Jun 2, 2026 | 938.50 | 938.50 | 912.40 | 924.65 | 924.65 | -0.74% | 412 |
| Jun 1, 2026 | 954.80 | 954.80 | 931.00 | 931.50 | 931.50 | -1.63% | 84 |
| May 29, 2026 | 957.00 | 979.85 | 940.00 | 946.90 | 946.90 | -1.06% | 854 |
| May 27, 2026 | 968.70 | 968.70 | 941.40 | 957.05 | 957.05 | -0.08% | 541 |
| May 26, 2026 | 983.00 | 985.90 | 946.55 | 957.85 | 957.85 | -1.53% | 185 |
| May 25, 2026 | 971.95 | 987.10 | 967.00 | 972.70 | 972.70 | 0.79% | 533 |
| May 22, 2026 | 974.85 | 985.15 | 943.10 | 965.10 | 965.10 | 3.42% | 3,750 |
| May 21, 2026 | 909.60 | 946.20 | 890.90 | 933.20 | 933.20 | 3.91% | 3,448 |
| May 20, 2026 | 878.50 | 902.85 | 872.65 | 898.10 | 898.10 | 0.46% | 476 |
| May 19, 2026 | 856.30 | 929.40 | 856.30 | 893.95 | 893.95 | -1.37% | 538 |
| May 18, 2026 | 925.30 | 925.30 | 891.40 | 906.40 | 906.40 | -2.20% | 1,020 |
| May 15, 2026 | 958.50 | 958.50 | 914.20 | 926.80 | 926.80 | -3.31% | 1,931 |
| May 14, 2026 | 929.30 | 964.80 | 927.50 | 958.50 | 958.50 | 2.00% | 543 |
| May 13, 2026 | 930.95 | 973.35 | 929.35 | 939.70 | 939.70 | -1.66% | 1,915 |
| May 12, 2026 | 1,015.60 | 1,015.60 | 950.00 | 955.60 | 955.60 | -7.92% | 1,412 |
| May 11, 2026 | 1,111.00 | 1,111.00 | 1,035.00 | 1,037.75 | 1,037.75 | -5.71% | 1,072 |
| May 8, 2026 | 1,078.55 | 1,110.00 | 1,077.55 | 1,100.60 | 1,100.60 | 1.95% | 182 |
| May 7, 2026 | 1,079.20 | 1,087.00 | 1,078.55 | 1,079.50 | 1,079.50 | -0.51% | 389 |
| May 6, 2026 | 1,055.80 | 1,085.60 | 1,037.80 | 1,085.00 | 1,085.00 | 3.72% | 520 |
| May 5, 2026 | 1,034.20 | 1,046.10 | 1,028.85 | 1,046.10 | 1,046.10 | 0.81% | 143 |
| May 4, 2026 | 1,056.50 | 1,056.50 | 1,025.05 | 1,037.65 | 1,037.65 | 0.02% | 703 |
| Apr 30, 2026 | 1,085.50 | 1,088.05 | 1,011.30 | 1,037.45 | 1,037.45 | -3.54% | 965 |
| Apr 29, 2026 | 1,119.20 | 1,119.20 | 1,070.00 | 1,075.50 | 1,075.50 | -3.80% | 512 |
| Apr 28, 2026 | 1,121.75 | 1,134.65 | 1,117.95 | 1,117.95 | 1,117.95 | -0.06% | 31 |
| Apr 27, 2026 | 1,115.70 | 1,120.20 | 1,095.00 | 1,118.60 | 1,118.60 | 0.26% | 343 |
| Apr 24, 2026 | 1,124.80 | 1,128.20 | 1,105.00 | 1,115.70 | 1,115.70 | -1.97% | 1,434 |
| Apr 23, 2026 | 1,154.70 | 1,154.70 | 1,124.50 | 1,138.10 | 1,138.10 | -1.87% | 319 |
| 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 |