Dachepalli Publishers Limited (BOM:544667)
India flag India · Delayed Price · Currency is INR
71.00
-8.34 (-10.51%)
At close: Feb 13, 2026

Dachepalli Publishers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202673.0075.9571.0071.0071.00-10.51%12,000
Feb 11, 202671.4079.8571.4079.3479.3411.43%32,400
Feb 10, 202670.2873.5070.2871.2071.201.31%14,400
Feb 9, 202669.4073.0069.4070.2870.281.27%18,000
Feb 6, 202669.0069.4069.0069.4069.402.06%8,400
Feb 5, 202668.0068.0067.5068.0068.000.34%18,000
Feb 4, 202668.0068.1967.7767.7767.77-1.78%9,600
Feb 3, 202666.0069.4066.0069.0069.001.47%4,800
Feb 2, 202668.0068.0068.0068.0068.001.04%140,400
Feb 1, 202665.4069.2065.4067.3067.301.97%13,200
Jan 30, 202667.9068.0066.0066.0066.00-2.37%100,800
Jan 29, 202669.9070.0067.6067.6067.60-3.36%81,600
Jan 28, 202670.0070.0068.0069.9569.95-0.07%349,200
Jan 27, 202668.3870.0068.0070.0070.002.73%34,800
Jan 23, 202668.3168.3168.0568.1468.141.67%7,200
Jan 22, 202666.3469.1065.7067.0267.020.03%24,000
Jan 21, 202669.4669.4667.0067.0067.00-6.94%30,000
Jan 20, 202672.3373.0072.0072.0072.005.88%31,200
Jan 19, 202667.9570.0066.6668.0068.00-5.69%16,800
Jan 16, 202672.0072.5072.0072.1072.104.49%15,600
Jan 14, 202667.5169.0067.5169.0069.001.71%20,400
Jan 13, 202664.0069.0063.1367.8467.840.09%92,400
Jan 12, 202671.3371.3367.7867.7867.78-4.99%34,800
Jan 9, 202671.3472.0071.3471.3471.34-4.99%16,800
Jan 8, 202676.6576.6675.0975.0975.09-5.00%18,000
Jan 7, 202678.3180.0076.6179.0479.04-1.98%46,800
Jan 6, 202682.0083.0080.6480.6480.64-5.00%87,600
Jan 5, 202686.6587.4984.8884.8884.88-4.99%38,400
Jan 2, 202688.0090.0083.6089.3489.342.69%79,200
Jan 1, 202684.2587.2083.0087.0087.004.69%60,000
Dec 31, 202576.0583.1076.0583.1083.104.99%222,000