Dachepalli Publishers Limited (BOM:544667)
India · Delayed Price · Currency is INR 79.00
-2.90 (-3.54%)
At close: Aug 20, 2026
Dachepalli Publishers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 74.00 | 80.00 | 74.00 | 79.00 | 79.00 | -3.54% | 19,200 |
| Aug 18, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.37% | 1,200 |
| Aug 14, 2026 | 82.40 | 85.00 | 82.40 | 83.04 | 83.04 | 0.29% | 6,000 |
| Aug 13, 2026 | 82.90 | 82.90 | 82.80 | 82.80 | 82.80 | -0.12% | 2,400 |
| Aug 12, 2026 | 84.00 | 84.00 | 80.80 | 82.90 | 82.90 | -1.89% | 36,000 |
| Aug 11, 2026 | 77.99 | 84.50 | 77.99 | 84.50 | 84.50 | 8.33% | 105,600 |
| Aug 10, 2026 | 77.25 | 78.00 | 77.05 | 78.00 | 78.00 | 0.98% | 7,200 |
| Aug 7, 2026 | 77.95 | 77.95 | 73.15 | 77.24 | 77.24 | 0.98% | 9,600 |
| Aug 6, 2026 | 72.20 | 76.49 | 72.20 | 76.49 | 76.49 | 0.64% | 4,800 |
| Aug 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.20% | 1,200 |
| Aug 4, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - | 1,200 |
| Aug 3, 2026 | 79.00 | 79.00 | 76.00 | 76.15 | 76.15 | -4.21% | 4,800 |
| Jul 31, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.08% | 1,200 |
| Jul 30, 2026 | 80.25 | 83.00 | 79.30 | 82.03 | 82.03 | -1.73% | 16,800 |
| Jul 29, 2026 | 83.46 | 83.47 | 78.70 | 83.47 | 83.47 | 4.99% | 27,600 |
| Jul 28, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -0.63% | 2,400 |
| Jul 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.96% | 8,400 |
| Jul 24, 2026 | 81.29 | 85.80 | 81.29 | 81.60 | 81.60 | -4.63% | 43,200 |
| Jul 23, 2026 | 77.43 | 85.57 | 77.43 | 85.56 | 85.56 | 4.98% | 57,600 |
| Jul 22, 2026 | 82.90 | 82.90 | 80.01 | 81.50 | 81.50 | 3.22% | 22,800 |
| Jul 21, 2026 | 78.95 | 78.96 | 78.95 | 78.96 | 78.96 | 5.00% | 2,400 |
| Jul 20, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 5.00% | 2,400 |
| Jul 17, 2026 | 75.00 | 75.70 | 71.61 | 71.62 | 71.62 | -4.89% | 79,200 |
| Jul 16, 2026 | 78.19 | 78.19 | 73.50 | 75.30 | 75.30 | 0.64% | 4,800 |
| Jul 15, 2026 | 81.90 | 81.90 | 74.82 | 74.82 | 74.82 | -4.99% | 26,400 |
| Jul 14, 2026 | 75.50 | 78.80 | 75.50 | 78.75 | 78.75 | 4.03% | 3,600 |
| Jul 13, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -2.25% | 1,200 |
| Jul 10, 2026 | 85.02 | 85.02 | 77.44 | 77.44 | 77.44 | -4.38% | 7,200 |
| Jul 9, 2026 | 80.00 | 80.99 | 75.72 | 80.99 | 80.99 | 1.62% | 8,400 |
| Jul 8, 2026 | 85.99 | 85.99 | 79.70 | 79.70 | 79.70 | -4.99% | 4,800 |
| Jul 7, 2026 | 80.50 | 83.89 | 79.81 | 83.89 | 83.89 | -0.13% | 14,400 |
| Jul 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 2,400 |
| Jul 2, 2026 | 85.99 | 85.99 | 83.00 | 83.00 | 83.00 | -2.73% | 3,600 |
| Jul 1, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 5.00% | 1,200 |
| Jun 30, 2026 | 86.39 | 86.39 | 81.25 | 81.27 | 81.27 | -3.02% | 16,800 |
| Jun 29, 2026 | 88.49 | 88.49 | 82.51 | 83.80 | 83.80 | -3.00% | 19,200 |
| Jun 25, 2026 | 86.75 | 86.75 | 84.00 | 86.39 | 86.39 | 2.85% | 4,800 |
| Jun 24, 2026 | 86.89 | 86.89 | 84.00 | 84.00 | 84.00 | -1.47% | 2,400 |
| Jun 23, 2026 | 85.98 | 85.98 | 84.00 | 85.25 | 85.25 | 1.68% | 3,600 |
| Jun 22, 2026 | 80.58 | 83.84 | 80.58 | 83.84 | 83.84 | 4.05% | 6,000 |
| Jun 19, 2026 | 79.20 | 80.58 | 79.00 | 80.58 | 80.58 | 4.99% | 10,800 |
| Jun 16, 2026 | 78.00 | 78.00 | 76.75 | 76.75 | 76.75 | - | 2,400 |
| Jun 15, 2026 | 77.00 | 77.00 | 76.50 | 76.75 | 76.75 | 0.83% | 2,400 |
| Jun 12, 2026 | 76.00 | 76.12 | 76.00 | 76.12 | 76.12 | 4.99% | 4,800 |
| Jun 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.40% | 2,400 |
| Jun 10, 2026 | 75.99 | 75.99 | 72.21 | 72.21 | 72.21 | -4.96% | 25,200 |
| Jun 9, 2026 | 76.00 | 79.30 | 75.70 | 75.98 | 75.98 | 0.60% | 20,400 |
| Jun 4, 2026 | 74.31 | 75.55 | 74.31 | 75.53 | 75.53 | -3.41% | 7,200 |
| Jun 3, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 2,400 |
| Jun 2, 2026 | 80.00 | 80.00 | 77.70 | 78.20 | 78.20 | -4.28% | 30,000 |