Deshbandhu Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	20.90	21.30	20.80	21.10	21.10	1.44%	701,030
Jul 22, 2026	21.40	21.50	20.70	20.80	20.80	-0.95%	770,453
Jul 21, 2026	21.00	21.60	20.90	21.00	21.00	0.96%	728,917
Jul 20, 2026	21.20	21.30	20.70	20.80	20.80	-1.42%	607,522
Jul 19, 2026	21.50	21.60	21.00	21.10	21.10	-1.40%	590,152
Jul 16, 2026	21.60	21.60	21.20	21.40	21.40	-0.47%	485,845
Jul 15, 2026	22.10	22.20	21.30	21.50	21.50	-2.71%	818,619
Jul 14, 2026	22.10	22.40	21.30	22.10	22.10	4.74%	2,474,074
Jul 13, 2026	21.20	21.40	21.00	21.10	21.10	-0.47%	855,831
Jul 12, 2026	21.50	21.70	21.10	21.20	21.20	-0.93%	731,443
Jul 9, 2026	21.10	21.60	21.00	21.40	21.40	1.90%	1,115,371
Jul 8, 2026	21.30	21.40	20.90	21.00	21.00	-0.47%	666,876
Jul 7, 2026	21.60	21.60	21.00	21.10	21.10	-1.40%	822,613
Jul 6, 2026	21.50	21.90	21.30	21.40	21.40	0.47%	690,185
Jul 5, 2026	21.50	21.90	21.10	21.30	21.30	-	900,020
Jul 2, 2026	21.60	22.10	21.10	21.30	21.30	-0.47%	1,127,858
Jun 30, 2026	21.40	21.80	21.30	21.40	21.40	0.47%	752,477
Jun 29, 2026	21.30	21.90	21.20	21.30	21.30	-0.47%	1,096,926
Jun 28, 2026	21.10	21.60	20.80	21.40	21.40	2.39%	903,730
Jun 25, 2026	21.00	21.20	20.80	20.90	20.90	0.48%	773,817
Jun 24, 2026	20.70	21.00	20.60	20.80	20.80	1.46%	455,136
Jun 23, 2026	20.50	20.80	19.80	20.50	20.50	0.49%	647,043
Jun 22, 2026	20.70	21.00	20.20	20.40	20.40	-1.45%	756,575
Jun 21, 2026	21.50	21.50	20.60	20.70	20.70	-2.82%	736,580
Jun 18, 2026	21.90	22.30	21.10	21.30	21.30	-1.84%	1,381,654
Jun 17, 2026	21.70	22.60	21.60	21.70	21.70	0.46%	1,634,177
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