Deshbandhu Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	20.90	21.80	20.80	21.60	21.60	3.35%	1,409,430
Jun 15, 2026	20.90	21.60	20.70	20.90	20.90	1.46%	1,795,908
Jun 14, 2026	20.60	21.00	20.60	20.60	20.60	-0.48%	642,270
Jun 11, 2026	20.70	21.20	20.60	20.70	20.70	-1.43%	924,584
Jun 10, 2026	21.10	21.50	20.80	21.00	21.00	-	1,030,694
Jun 9, 2026	19.90	21.30	19.60	21.00	21.00	6.06%	1,379,166
Jun 8, 2026	19.80	20.20	19.70	19.80	19.80	-0.50%	740,644
Jun 7, 2026	21.10	21.10	19.80	19.90	19.90	-4.33%	1,474,637
Jun 4, 2026	21.00	21.20	20.60	20.80	20.80	-0.48%	1,580,010
Jun 3, 2026	21.40	21.50	20.70	20.90	20.90	-1.42%	1,717,095
Jun 2, 2026	20.30	21.80	20.30	21.20	21.20	4.95%	2,757,207
Jun 1, 2026	20.40	20.80	19.90	20.20	20.20	-0.98%	1,840,068
May 24, 2026	19.70	20.70	19.10	20.40	20.40	3.55%	1,839,270
May 23, 2026	18.60	20.30	18.60	19.70	19.70	6.49%	3,082,480
May 21, 2026	18.50	18.60	18.10	18.50	18.50	1.65%	1,059,972
May 20, 2026	18.20	18.40	17.90	18.20	18.20	0.55%	736,730
May 19, 2026	18.10	18.20	17.40	18.10	18.10	2.84%	785,278
May 18, 2026	18.10	18.30	17.50	17.60	17.60	-2.76%	752,708
May 17, 2026	18.40	18.70	18.10	18.10	18.10	-0.55%	1,013,245
May 14, 2026	18.10	18.50	18.10	18.20	18.20	1.68%	635,266
May 13, 2026	18.50	18.50	17.80	17.90	17.90	-2.19%	1,071,125
May 12, 2026	18.60	18.80	18.20	18.30	18.30	-1.61%	661,271
May 11, 2026	18.80	19.20	18.30	18.60	18.60	-1.06%	1,060,689
May 10, 2026	18.50	19.40	18.00	18.80	18.80	2.73%	1,358,331
May 7, 2026	17.60	18.80	17.50	18.30	18.30	3.98%	1,865,159
May 6, 2026	17.60	17.80	17.20	17.60	17.60	-	718,549
May 5, 2026	17.90	17.90	17.50	17.60	17.60	-0.56%	533,211
May 4, 2026	17.20	17.90	17.20	17.70	17.70	4.12%	772,757
May 3, 2026	16.70	17.40	16.70	17.00	17.00	1.19%	575,120
Apr 30, 2026	17.00	17.30	16.70	16.80	16.80	-0.59%	488,117
Apr 29, 2026	16.90	17.40	16.80	16.90	16.90	-0.59%	486,094
Apr 28, 2026	17.00	17.60	16.80	17.00	17.00	-2.86%	745,020
Apr 27, 2026	17.50	18.20	17.20	17.50	17.50	-2.78%	624,798
Apr 26, 2026	17.60	18.40	17.50	18.00	18.00	1.69%	811,156
Apr 23, 2026	17.70	18.40	17.60	17.70	17.70	-2.75%	790,708
Apr 22, 2026	18.80	18.90	18.10	18.20	18.20	-2.67%	1,077,673
Apr 21, 2026	18.80	19.30	18.50	18.70	18.70	-0.53%	1,630,235
Apr 20, 2026	18.80	19.20	17.70	18.80	18.80	6.21%	1,929,664
Apr 19, 2026	17.80	17.90	17.40	17.70	17.70	-1.12%	1,099,171
Apr 16, 2026	18.40	18.70	17.80	17.90	17.90	-1.65%	1,018,248
Apr 15, 2026	17.50	18.50	17.50	18.20	18.20	5.20%	2,069,915
Apr 13, 2026	17.30	17.80	17.00	17.30	17.30	1.17%	971,327
Apr 12, 2026	16.80	17.20	16.40	17.10	17.10	2.40%	587,416
Apr 9, 2026	17.20	17.30	16.50	16.70	16.70	-2.91%	750,049
Apr 8, 2026	16.90	17.70	16.80	17.20	17.20	2.99%	969,122
Apr 7, 2026	16.10	17.00	16.10	16.70	16.70	3.09%	606,794
Apr 6, 2026	16.50	16.70	16.10	16.20	16.20	0.62%	336,771
Apr 5, 2026	17.20	17.20	16.00	16.10	16.10	-6.40%	986,527
Apr 2, 2026	18.20	18.20	17.10	17.20	17.20	-4.44%	875,641
Apr 1, 2026	18.00	18.50	17.90	18.00	18.00	1.12%	1,746,871