Dhaval Packaging Limited (BOM:544854)
India · Delayed Price · Currency is INR 109.00
-5.00 (-4.39%)
At close: Oct 23, 2026
Dhaval Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 112.20 | 113.90 | 102.60 | 109.00 | 109.00 | -4.39% | 39,600 |
| Oct 22, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.60% | 16,800 |
| Oct 21, 2026 | 117.00 | 117.00 | 111.00 | 115.85 | 115.85 | -0.98% | 22,800 |
| Oct 19, 2026 | 117.00 | 119.95 | 116.00 | 117.00 | 117.00 | -0.85% | 10,800 |
| Oct 16, 2026 | 120.05 | 120.05 | 117.10 | 118.00 | 118.00 | -1.67% | 16,800 |
| Oct 15, 2026 | 120.10 | 120.10 | 118.00 | 120.00 | 120.00 | -3.65% | 36,000 |
| Oct 14, 2026 | 125.00 | 126.50 | 122.00 | 124.55 | 124.55 | -0.36% | 30,000 |
| Oct 13, 2026 | 120.50 | 125.00 | 120.50 | 125.00 | 125.00 | 3.95% | 18,000 |
| Oct 12, 2026 | 119.50 | 122.60 | 119.50 | 120.25 | 120.25 | -1.39% | 27,600 |
| Oct 9, 2026 | 124.00 | 124.00 | 120.00 | 121.95 | 121.95 | 4.23% | 21,600 |
| Oct 8, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -1.35% | 25,200 |
| Oct 7, 2026 | 120.70 | 120.70 | 118.55 | 118.60 | 118.60 | -1.74% | 7,200 |
| Oct 6, 2026 | 123.00 | 125.00 | 119.50 | 120.70 | 120.70 | -0.33% | 26,400 |
| Oct 5, 2026 | 120.15 | 121.40 | 118.70 | 121.10 | 121.10 | 2.02% | 15,600 |
| Oct 1, 2026 | 125.00 | 125.80 | 118.70 | 118.70 | 118.70 | -6.54% | 46,800 |
| Sep 30, 2026 | 128.40 | 131.95 | 124.65 | 127.00 | 127.00 | 0.24% | 37,200 |
| Sep 29, 2026 | 122.50 | 127.80 | 121.90 | 126.70 | 126.70 | 5.06% | 15,600 |
| Sep 28, 2026 | 122.40 | 124.15 | 119.25 | 120.60 | 120.60 | -2.86% | 37,200 |
| Sep 25, 2026 | 125.00 | 127.90 | 122.40 | 124.15 | 124.15 | 0.93% | 43,200 |
| Sep 24, 2026 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.16% | 39,600 |
| Sep 23, 2026 | 123.80 | 125.00 | 122.80 | 122.80 | 122.80 | -0.81% | 21,600 |
| Sep 22, 2026 | 121.00 | 124.00 | 121.00 | 123.80 | 123.80 | 3.21% | 40,800 |
| Sep 21, 2026 | 116.00 | 119.95 | 116.00 | 119.95 | 119.95 | 3.85% | 14,400 |
| Sep 18, 2026 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | -1.87% | 32,400 |
| Sep 17, 2026 | 113.85 | 118.00 | 113.85 | 117.70 | 117.70 | 3.88% | 22,800 |
| Sep 16, 2026 | 112.80 | 115.70 | 112.15 | 113.30 | 113.30 | 0.49% | 31,200 |
| Sep 15, 2026 | 114.00 | 116.30 | 112.00 | 112.75 | 112.75 | -1.10% | 104,400 |
| 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 |