Dachepalli Publishers Limited (BOM:544667)
India · Delayed Price · Currency is INR 100.58
+3.53 (3.64%)
At close: Oct 1, 2026
Dachepalli Publishers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 93.99 | 100.99 | 93.99 | 100.58 | 100.58 | 3.64% | 14,400 |
| Sep 30, 2026 | 101.50 | 101.50 | 97.05 | 97.05 | 97.05 | -4.76% | 43,200 |
| Sep 29, 2026 | 105.00 | 105.00 | 100.02 | 101.90 | 101.90 | -1.93% | 9,600 |
| Sep 28, 2026 | 101.00 | 105.00 | 101.00 | 103.91 | 103.91 | 1.87% | 22,800 |
| Sep 25, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.83% | 3,600 |
| Sep 24, 2026 | 97.76 | 105.00 | 96.00 | 99.19 | 99.19 | -0.56% | 46,800 |
| Sep 23, 2026 | 100.00 | 100.00 | 95.10 | 99.75 | 99.75 | 1.91% | 9,600 |
| Sep 22, 2026 | 93.99 | 98.05 | 93.99 | 97.88 | 97.88 | 4.13% | 31,200 |
| Sep 21, 2026 | 90.00 | 94.00 | 87.05 | 94.00 | 94.00 | 3.24% | 12,000 |
| Sep 18, 2026 | 88.26 | 91.10 | 88.25 | 91.05 | 91.05 | 4.54% | 16,800 |
| Sep 17, 2026 | 83.99 | 90.09 | 83.99 | 87.10 | 87.10 | 0.06% | 24,000 |
| Sep 16, 2026 | 87.50 | 87.50 | 87.05 | 87.05 | 87.05 | -6.40% | 13,200 |
| Sep 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1,200 |
| Sep 11, 2026 | 93.00 | 93.00 | 92.05 | 93.00 | 93.00 | -5.10% | 4,800 |
| Sep 10, 2026 | 91.00 | 98.00 | 91.00 | 98.00 | 98.00 | 6.52% | 25,200 |
| Sep 9, 2026 | 87.64 | 95.00 | 87.64 | 92.00 | 92.00 | 4.97% | 30,000 |
| Sep 8, 2026 | 84.95 | 88.00 | 84.95 | 87.64 | 87.64 | 3.05% | 18,000 |
| Sep 7, 2026 | 89.90 | 89.90 | 85.05 | 85.05 | 85.05 | - | 8,400 |
| Sep 4, 2026 | 81.90 | 86.00 | 81.90 | 85.05 | 85.05 | 9.04% | 30,000 |
| Sep 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 4,800 |
| Sep 1, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 2,400 |
| Aug 31, 2026 | 75.01 | 80.00 | 75.01 | 78.00 | 78.00 | -3.23% | 10,800 |
| Aug 28, 2026 | 80.99 | 81.00 | 79.05 | 80.60 | 80.60 | 1.60% | 20,400 |
| Aug 27, 2026 | 80.00 | 80.99 | 73.22 | 79.33 | 79.33 | -3.26% | 21,600 |
| Aug 26, 2026 | 84.99 | 90.00 | 80.50 | 82.00 | 82.00 | -2.37% | 45,600 |
| Aug 25, 2026 | 78.50 | 87.75 | 78.50 | 83.99 | 83.99 | 6.32% | 438,000 |
| 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 |