Dachepalli Publishers Limited (BOM:544667)
India · Delayed Price · Currency is INR 75.20
+3.58 (5.00%)
At close: Jul 20, 2026
Dachepalli Publishers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 81.75 | 81.75 | 81.70 | 81.70 | 81.70 | -5.00% | 13,200 |
| May 29, 2026 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 2.63% | 7,200 |
| 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 |