Dhaval Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	113.10	116.50	113.10	114.00	114.00	-1.51%	20,400
Sep 10, 2026	117.95	118.55	115.50	115.75	115.75	0.26%	10,800
Sep 9, 2026	117.90	121.70	114.05	115.45	115.45	0.09%	51,600
Sep 8, 2026	117.20	126.00	110.50	115.35	115.35	-3.11%	210,000
Sep 7, 2026	122.00	122.90	118.00	119.05	119.05	-3.53%	37,200
Sep 4, 2026	114.20	125.95	114.20	123.40	123.40	7.35%	110,400
Sep 3, 2026	117.40	117.40	113.05	114.95	114.95	0.66%	33,600
Sep 2, 2026	116.00	119.00	112.20	114.20	114.20	-0.83%	55,200
Sep 1, 2026	117.00	118.45	110.05	115.15	115.15	-0.05%	86,400
Aug 31, 2026	112.30	124.00	112.30	115.21	115.21	-4.41%	52,800
Aug 28, 2026	125.00	125.90	120.00	120.53	120.53	-1.82%	46,800
Aug 27, 2026	124.01	128.50	120.44	122.76	122.76	-3.34%	75,600
Aug 26, 2026	124.00	128.25	123.20	127.00	127.00	2.14%	64,800
Aug 25, 2026	126.00	129.00	123.00	124.34	124.34	-4.27%	52,800
Aug 24, 2026	135.60	137.40	127.00	129.89	129.89	-2.29%	58,800
Aug 21, 2026	128.75	134.87	128.75	132.93	132.93	4.83%	134,400
Aug 20, 2026	132.90	139.00	125.07	126.81	126.81	1.43%	528,000
Aug 19, 2026	125.02	125.02	125.02	125.02	125.02	5.00%	28,800
Aug 18, 2026	119.07	119.07	119.07	119.07	119.07	5.00%	28,800
Aug 17, 2026	108.50	113.40	108.10	113.40	113.40	5.00%	106,800
Aug 14, 2026	107.50	109.00	107.00	108.00	108.00	-	45,600
Aug 13, 2026	108.45	110.50	106.00	108.00	108.00	-0.41%	73,200
Aug 12, 2026	109.90	109.90	108.00	108.45	108.45	0.37%	27,600
Aug 11, 2026	106.50	111.90	106.10	108.05	108.05	0.87%	98,400
Aug 10, 2026	110.85	110.90	106.50	107.12	107.12	-3.77%	133,200
Aug 7, 2026	108.50	112.50	106.15	111.32	111.32	-0.32%	279,600