Dachepalli Publishers Limited (BOM:544667)
India · Delayed Price · Currency is INR 67.02
+0.02 (0.03%)
At close: Jan 22, 2026
Dachepalli Publishers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 66.34 | 69.10 | 65.70 | 67.02 | 67.02 | 0.03% | 24,000 |
| Jan 21, 2026 | 69.46 | 69.46 | 67.00 | 67.00 | 67.00 | -6.94% | 30,000 |
| Jan 20, 2026 | 72.33 | 73.00 | 72.00 | 72.00 | 72.00 | 5.88% | 31,200 |
| Jan 19, 2026 | 67.95 | 70.00 | 66.66 | 68.00 | 68.00 | -5.69% | 16,800 |
| Jan 16, 2026 | 72.00 | 72.50 | 72.00 | 72.10 | 72.10 | 4.49% | 15,600 |
| Jan 14, 2026 | 67.51 | 69.00 | 67.51 | 69.00 | 69.00 | 1.71% | 20,400 |
| Jan 13, 2026 | 64.00 | 69.00 | 63.13 | 67.84 | 67.84 | 0.09% | 92,400 |
| Jan 12, 2026 | 71.33 | 71.33 | 67.78 | 67.78 | 67.78 | -4.99% | 34,800 |
| Jan 9, 2026 | 71.34 | 72.00 | 71.34 | 71.34 | 71.34 | -4.99% | 16,800 |
| Jan 8, 2026 | 76.65 | 76.66 | 75.09 | 75.09 | 75.09 | -5.00% | 18,000 |
| Jan 7, 2026 | 78.31 | 80.00 | 76.61 | 79.04 | 79.04 | -1.98% | 46,800 |
| Jan 6, 2026 | 82.00 | 83.00 | 80.64 | 80.64 | 80.64 | -5.00% | 87,600 |
| Jan 5, 2026 | 86.65 | 87.49 | 84.88 | 84.88 | 84.88 | -4.99% | 38,400 |
| Jan 2, 2026 | 88.00 | 90.00 | 83.60 | 89.34 | 89.34 | 2.69% | 79,200 |
| Jan 1, 2026 | 84.25 | 87.20 | 83.00 | 87.00 | 87.00 | 4.69% | 60,000 |
| Dec 31, 2025 | 76.05 | 83.10 | 76.05 | 83.10 | 83.10 | 4.99% | 222,000 |