Dhabriya Polywood Limited (NSE:DHABRIYA)
India · Delayed Price · Currency is INR 505.25
+14.25 (2.90%)
At close: Nov 9, 2026
NSE:DHABRIYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 498.00 | 515.00 | 481.30 | 505.25 | 505.25 | 2.90% | 6,753 |
| Nov 8, 2026 | 475.15 | 498.80 | 462.40 | 491.00 | 491.00 | 3.34% | 5,967 |
| Nov 6, 2026 | 484.00 | 490.00 | 468.00 | 475.15 | 475.15 | 0.47% | 3,272 |
| Nov 5, 2026 | 459.80 | 478.00 | 459.80 | 472.95 | 472.95 | 3.89% | 3,758 |
| Nov 4, 2026 | 452.00 | 459.95 | 442.00 | 455.25 | 455.25 | 0.82% | 3,586 |
| Nov 3, 2026 | 430.10 | 454.00 | 429.25 | 451.55 | 451.55 | 3.67% | 3,051 |
| Nov 2, 2026 | 435.05 | 444.50 | 421.20 | 435.55 | 435.55 | -0.18% | 4,108 |
| Oct 30, 2026 | 460.00 | 460.00 | 432.00 | 436.35 | 436.35 | -3.46% | 2,261 |
| Oct 29, 2026 | 463.00 | 464.30 | 450.50 | 452.00 | 452.00 | 0.33% | 837 |
| Oct 28, 2026 | 460.00 | 466.00 | 447.00 | 450.50 | 450.50 | -1.84% | 579 |
| Oct 27, 2026 | 446.00 | 464.00 | 436.00 | 458.95 | 458.95 | 0.77% | 2,075 |
| Oct 26, 2026 | 427.00 | 460.00 | 423.00 | 455.45 | 455.45 | 2.51% | 4,838 |
| Oct 23, 2026 | 461.00 | 461.00 | 443.55 | 444.30 | 444.30 | -4.83% | 10,282 |
| Oct 22, 2026 | 465.20 | 488.40 | 462.65 | 466.85 | 466.85 | -4.13% | 3,499 |
| Oct 21, 2026 | 492.00 | 520.00 | 484.10 | 486.95 | 486.95 | -4.44% | 5,948 |
| Oct 19, 2026 | 508.95 | 524.90 | 500.10 | 509.55 | 509.55 | 1.35% | 4,681 |
| Oct 16, 2026 | 485.95 | 510.70 | 480.00 | 502.75 | 502.75 | 3.36% | 11,530 |
| Oct 15, 2026 | 478.05 | 500.00 | 470.00 | 486.40 | 486.40 | 1.75% | 4,319 |
| Oct 14, 2026 | 465.00 | 482.10 | 451.05 | 478.05 | 478.05 | 4.12% | 4,642 |
| Oct 13, 2026 | 455.00 | 470.00 | 450.00 | 459.15 | 459.15 | -0.78% | 5,520 |
| Oct 12, 2026 | 468.80 | 479.00 | 460.00 | 462.75 | 462.75 | -1.29% | 1,897 |
| Oct 9, 2026 | 494.00 | 494.00 | 467.20 | 468.80 | 468.80 | -3.53% | 5,415 |
| Oct 8, 2026 | 494.00 | 500.90 | 466.00 | 485.95 | 485.95 | 1.87% | 14,513 |
| Oct 7, 2026 | 454.35 | 477.05 | 445.70 | 477.05 | 477.05 | 5.00% | 83,304 |
| Oct 6, 2026 | 451.70 | 461.00 | 445.00 | 454.35 | 454.35 | 0.40% | 4,773 |
| Oct 5, 2026 | 461.00 | 465.00 | 449.90 | 452.55 | 452.55 | -2.43% | 8,343 |
| Oct 1, 2026 | 476.00 | 490.00 | 449.20 | 463.80 | 463.80 | -1.90% | 13,159 |
| Sep 30, 2026 | 462.15 | 480.50 | 462.00 | 472.80 | 472.80 | 0.21% | 10,075 |
| Sep 29, 2026 | 472.00 | 481.50 | 468.05 | 471.80 | 471.80 | -0.02% | 11,235 |
| Sep 28, 2026 | 483.00 | 492.90 | 467.00 | 471.90 | 471.90 | -2.54% | 8,560 |
| Sep 25, 2026 | 489.00 | 493.00 | 475.40 | 484.20 | 484.20 | -0.43% | 3,524 |
| Sep 24, 2026 | 494.70 | 500.00 | 482.15 | 486.30 | 486.30 | -1.70% | 2,511 |
| Sep 23, 2026 | 508.00 | 508.00 | 485.50 | 494.70 | 494.70 | -1.95% | 3,914 |
| Sep 22, 2026 | 498.00 | 516.45 | 494.00 | 505.25 | 504.55 | 0.87% | 6,872 |
| Sep 21, 2026 | 488.00 | 513.15 | 488.00 | 500.90 | 500.21 | 2.49% | 5,452 |
| Sep 18, 2026 | 470.00 | 490.65 | 460.00 | 488.75 | 488.07 | 4.59% | 6,986 |
| Sep 17, 2026 | 472.00 | 484.90 | 462.05 | 467.30 | 466.65 | -3.14% | 9,207 |
| Sep 16, 2026 | 498.00 | 510.00 | 478.55 | 482.45 | 481.78 | -4.22% | 3,211 |
| Sep 15, 2026 | 512.00 | 518.40 | 494.00 | 503.70 | 503.00 | 0.12% | 5,242 |
| Sep 11, 2026 | 510.00 | 517.50 | 501.00 | 503.10 | 502.40 | -1.86% | 2,772 |
| Sep 10, 2026 | 522.40 | 522.40 | 506.00 | 512.65 | 511.94 | -0.89% | 5,139 |
| Sep 9, 2026 | 513.90 | 523.00 | 505.10 | 517.25 | 516.53 | 0.27% | 7,900 |
| Sep 8, 2026 | 504.00 | 518.35 | 485.00 | 515.85 | 515.14 | 3.99% | 6,148 |
| Sep 7, 2026 | 503.45 | 505.00 | 490.00 | 496.05 | 495.36 | -1.47% | 8,513 |
| Sep 4, 2026 | 515.85 | 528.90 | 501.00 | 503.45 | 502.75 | -1.92% | 8,802 |
| Sep 3, 2026 | 510.00 | 522.00 | 505.00 | 513.30 | 512.59 | 1.34% | 5,261 |
| Sep 2, 2026 | 516.05 | 539.00 | 505.00 | 506.50 | 505.80 | -4.40% | 23,368 |
| Sep 1, 2026 | 547.00 | 547.00 | 522.00 | 529.80 | 529.07 | -3.33% | 6,566 |
| Aug 31, 2026 | 557.95 | 557.95 | 540.00 | 548.05 | 547.29 | -0.75% | 6,687 |
| Aug 28, 2026 | 536.90 | 555.55 | 520.00 | 552.20 | 551.43 | 2.85% | 11,244 |