D. P. Abhushan Limited (BOM:544161)
India · Delayed Price · Currency is INR 2,172.40
+17.90 (0.83%)
At close: Oct 6, 2026
BOM:544161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2,119.00 | 2,193.60 | 1,939.05 | 2,172.40 | 2,172.40 | 0.83% | 41,082 |
| Oct 5, 2026 | 1,925.05 | 2,200.00 | 1,882.35 | 2,154.50 | 2,154.50 | 14.75% | 38,917 |
| Oct 1, 2026 | 1,798.95 | 1,928.80 | 1,747.00 | 1,877.55 | 1,877.55 | 5.08% | 68,485 |
| Sep 30, 2026 | 1,755.25 | 1,813.80 | 1,689.85 | 1,786.70 | 1,786.70 | 7.06% | 42,395 |
| Sep 29, 2026 | 1,380.20 | 1,668.95 | 1,380.20 | 1,668.95 | 1,668.95 | 20.00% | 31,851 |
| Sep 28, 2026 | 1,399.00 | 1,399.00 | 1,372.85 | 1,390.80 | 1,390.80 | -1.97% | 777 |
| Sep 25, 2026 | 1,415.00 | 1,449.00 | 1,398.45 | 1,418.70 | 1,418.70 | 0.98% | 994 |
| Sep 24, 2026 | 1,456.10 | 1,459.90 | 1,400.00 | 1,405.00 | 1,405.00 | -3.62% | 1,083 |
| Sep 23, 2026 | 1,505.40 | 1,505.40 | 1,451.00 | 1,457.75 | 1,457.75 | -0.75% | 1,500 |
| Sep 22, 2026 | 1,435.85 | 1,475.00 | 1,414.05 | 1,468.70 | 1,468.70 | 3.07% | 2,884 |
| Sep 21, 2026 | 1,475.00 | 1,475.55 | 1,424.30 | 1,425.00 | 1,425.00 | -1.40% | 819 |
| Sep 18, 2026 | 1,345.70 | 1,475.55 | 1,338.60 | 1,445.30 | 1,445.30 | 8.42% | 2,145 |
| Sep 17, 2026 | 1,330.85 | 1,341.95 | 1,329.00 | 1,333.10 | 1,333.10 | 1.03% | 104 |
| Sep 16, 2026 | 1,328.20 | 1,336.00 | 1,298.00 | 1,319.55 | 1,319.55 | -1.45% | 745 |
| Sep 15, 2026 | 1,356.00 | 1,356.00 | 1,330.00 | 1,338.95 | 1,338.95 | -0.09% | 577 |
| Sep 11, 2026 | 1,350.10 | 1,356.15 | 1,320.55 | 1,340.20 | 1,340.20 | -2.33% | 2,661 |
| Sep 10, 2026 | 1,394.80 | 1,397.70 | 1,360.00 | 1,372.20 | 1,372.20 | -1.97% | 586 |
| Sep 9, 2026 | 1,402.75 | 1,408.75 | 1,381.00 | 1,399.75 | 1,399.75 | -0.85% | 1,815 |
| Sep 8, 2026 | 1,436.15 | 1,436.15 | 1,402.00 | 1,411.80 | 1,411.80 | -0.47% | 336 |
| Sep 7, 2026 | 1,436.00 | 1,482.10 | 1,409.90 | 1,418.50 | 1,418.50 | 0.39% | 2,016 |
| Sep 4, 2026 | 1,367.70 | 1,445.35 | 1,367.00 | 1,413.05 | 1,413.05 | 3.91% | 4,609 |
| Sep 3, 2026 | 1,396.45 | 1,396.45 | 1,352.60 | 1,359.85 | 1,359.85 | -0.80% | 1,835 |
| Sep 2, 2026 | 1,411.00 | 1,411.05 | 1,359.00 | 1,370.75 | 1,370.75 | -3.42% | 3,950 |
| Sep 1, 2026 | 1,491.10 | 1,491.10 | 1,404.20 | 1,419.35 | 1,419.35 | -3.76% | 2,672 |
| Aug 31, 2026 | 1,450.20 | 1,490.00 | 1,450.20 | 1,474.75 | 1,474.75 | -0.63% | 1,905 |
| Aug 28, 2026 | 1,521.00 | 1,543.00 | 1,478.00 | 1,484.10 | 1,484.10 | -2.26% | 1,169 |
| Aug 27, 2026 | 1,521.95 | 1,534.75 | 1,493.40 | 1,518.35 | 1,518.35 | 1.15% | 1,423 |
| Aug 26, 2026 | 1,460.00 | 1,511.05 | 1,460.00 | 1,501.15 | 1,501.15 | 2.92% | 1,988 |
| Aug 25, 2026 | 1,536.40 | 1,547.65 | 1,450.00 | 1,458.60 | 1,458.60 | -5.06% | 2,646 |
| Aug 24, 2026 | 1,489.95 | 1,568.60 | 1,489.90 | 1,536.40 | 1,536.40 | 3.85% | 3,711 |
| 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 |