Dachepalli Publishers Limited (BOM:544667)
India · Delayed Price · Currency is INR 83.80
+3.80 (4.75%)
At close: May 27, 2026
Dachepalli Publishers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 80.00 | 83.80 | 80.00 | 83.80 | 83.80 | 4.75% | 6,000 |
| May 26, 2026 | 78.71 | 80.00 | 78.50 | 80.00 | 80.00 | - | 27,600 |
| May 25, 2026 | 79.85 | 82.90 | 79.85 | 80.00 | 80.00 | 0.84% | 26,400 |
| May 22, 2026 | 76.28 | 79.33 | 76.28 | 79.33 | 79.33 | 4.99% | 22,800 |
| May 20, 2026 | 79.09 | 79.09 | 75.14 | 75.56 | 75.56 | -4.46% | 19,200 |
| May 18, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -5.00% | 13,200 |
| May 15, 2026 | 77.00 | 83.50 | 77.00 | 83.25 | 83.25 | 3.89% | 6,000 |
| May 14, 2026 | 81.58 | 81.58 | 79.00 | 80.13 | 80.13 | -0.06% | 32,400 |
| May 13, 2026 | 81.23 | 83.99 | 80.18 | 80.18 | 80.18 | -5.00% | 13,200 |
| May 12, 2026 | 81.90 | 84.80 | 81.23 | 84.40 | 84.40 | -1.29% | 19,200 |
| May 11, 2026 | 90.00 | 90.00 | 85.50 | 85.50 | 85.50 | -5.00% | 33,600 |
| May 8, 2026 | 94.50 | 94.50 | 88.80 | 90.00 | 90.00 | - | 86,400 |
| May 7, 2026 | 94.97 | 94.97 | 88.75 | 90.00 | 90.00 | 0.86% | 32,400 |
| May 6, 2026 | 96.00 | 96.77 | 87.14 | 89.23 | 89.23 | -1.40% | 70,800 |
| May 5, 2026 | 80.20 | 96.50 | 80.20 | 90.50 | 90.50 | 12.02% | 130,800 |
| May 4, 2026 | 73.50 | 83.00 | 73.50 | 80.79 | 80.79 | 10.82% | 52,800 |
| Apr 30, 2026 | 69.80 | 74.00 | 69.80 | 72.90 | 72.90 | 4.14% | 13,200 |
| Apr 29, 2026 | 69.00 | 70.00 | 66.11 | 70.00 | 70.00 | 2.94% | 39,600 |
| Apr 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.87% | 3,600 |
| Apr 27, 2026 | 70.85 | 71.00 | 64.25 | 70.74 | 70.74 | 3.50% | 24,000 |
| Apr 23, 2026 | 68.35 | 69.00 | 67.50 | 68.35 | 68.35 | 3.40% | 58,800 |
| Apr 22, 2026 | 69.00 | 69.00 | 61.00 | 66.10 | 66.10 | -5.57% | 8,400 |
| Apr 21, 2026 | 70.00 | 70.05 | 70.00 | 70.00 | 70.00 | 1.45% | 24,000 |
| Apr 20, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | 2,400 |
| Apr 17, 2026 | 67.00 | 68.50 | 65.00 | 68.50 | 68.50 | 2.24% | 4,800 |
| Apr 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 3,600 |
| Apr 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | 1,200 |
| Apr 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.15% | 2,400 |
| Apr 10, 2026 | 66.00 | 66.95 | 66.00 | 66.94 | 66.94 | 4.59% | 7,200 |
| Apr 9, 2026 | 65.80 | 65.80 | 62.00 | 64.00 | 64.00 | 6.67% | 13,200 |
| Apr 8, 2026 | 59.90 | 60.01 | 59.90 | 60.00 | 60.00 | 9.09% | 55,200 |
| Apr 7, 2026 | 54.90 | 57.77 | 54.90 | 55.00 | 55.00 | 3.77% | 22,800 |
| Apr 6, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - | 4,800 |
| Apr 2, 2026 | 52.90 | 53.00 | 52.90 | 53.00 | 53.00 | 3.92% | 81,600 |
| Apr 1, 2026 | 50.01 | 51.00 | 50.00 | 51.00 | 51.00 | 6.01% | 70,800 |
| Mar 30, 2026 | 51.10 | 51.10 | 48.10 | 48.11 | 48.11 | -4.62% | 10,800 |
| Mar 27, 2026 | 50.05 | 57.00 | 49.20 | 50.44 | 50.44 | -6.59% | 403,200 |
| Mar 25, 2026 | 51.55 | 54.00 | 51.55 | 54.00 | 54.00 | 5.59% | 49,200 |
| Mar 24, 2026 | 53.00 | 53.00 | 50.00 | 51.14 | 51.14 | -0.91% | 61,200 |
| Mar 23, 2026 | 48.60 | 60.01 | 48.60 | 51.61 | 51.61 | -7.92% | 21,600 |
| Mar 20, 2026 | 55.00 | 65.80 | 55.00 | 56.05 | 56.05 | -2.52% | 4,800 |
| Mar 19, 2026 | 52.50 | 58.00 | 52.50 | 57.50 | 57.50 | -0.64% | 30,000 |
| Mar 18, 2026 | 64.00 | 64.00 | 57.87 | 57.87 | 57.87 | 1.51% | 8,400 |
| Mar 17, 2026 | 53.65 | 57.01 | 53.65 | 57.01 | 57.01 | 6.74% | 114,000 |
| Mar 16, 2026 | 52.01 | 53.50 | 52.00 | 53.41 | 53.41 | -1.28% | 54,000 |
| Mar 13, 2026 | 50.46 | 56.00 | 50.45 | 54.10 | 54.10 | -5.09% | 31,200 |
| Mar 12, 2026 | 59.25 | 59.25 | 55.50 | 57.00 | 57.00 | -3.80% | 61,200 |
| Mar 11, 2026 | 59.60 | 59.60 | 59.25 | 59.25 | 59.25 | -1.25% | 10,800 |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.60% | 1,200 |
| Mar 5, 2026 | 60.00 | 60.37 | 60.00 | 60.36 | 60.36 | -4.19% | 21,600 |