D. P. Abhushan Limited (NSE:DPABHUSHAN)
India · Delayed Price · Currency is INR 993.50
-15.40 (-1.53%)
Mar 10, 2026, 9:59 AM IST
D. P. Abhushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,000.00 | 1,019.90 | 949.60 | 998.90 | - | -0.65% | 23,883 |
| Mar 6, 2026 | 1,057.00 | 1,069.00 | 1,000.00 | 1,005.40 | 1,005.40 | -4.84% | 21,721 |
| Mar 5, 2026 | 1,079.90 | 1,097.90 | 1,001.40 | 1,056.50 | 1,056.50 | -1.73% | 66,588 |
| Mar 4, 2026 | 1,120.00 | 1,144.90 | 1,057.00 | 1,075.10 | 1,075.10 | -6.63% | 30,600 |
| Mar 2, 2026 | 1,185.70 | 1,185.70 | 1,142.10 | 1,151.50 | 1,151.50 | -2.93% | 9,375 |
| Feb 27, 2026 | 1,194.60 | 1,210.60 | 1,179.90 | 1,186.20 | 1,186.20 | -2.19% | 5,187 |
| Feb 26, 2026 | 1,191.50 | 1,218.00 | 1,182.50 | 1,212.80 | 1,212.80 | 1.87% | 8,679 |
| Feb 25, 2026 | 1,209.00 | 1,219.90 | 1,187.00 | 1,190.50 | 1,190.50 | -1.57% | 6,774 |
| Feb 24, 2026 | 1,229.80 | 1,229.80 | 1,200.00 | 1,209.50 | 1,209.50 | -2.14% | 12,248 |
| Feb 23, 2026 | 1,215.10 | 1,252.00 | 1,208.20 | 1,236.00 | 1,236.00 | 1.90% | 24,925 |
| Feb 20, 2026 | 1,212.50 | 1,233.90 | 1,203.00 | 1,213.00 | 1,213.00 | 0.08% | 10,012 |
| Feb 19, 2026 | 1,211.80 | 1,226.70 | 1,202.00 | 1,212.00 | 1,212.00 | -0.73% | 3,428 |
| Feb 18, 2026 | 1,222.30 | 1,228.50 | 1,215.20 | 1,220.90 | 1,220.90 | -0.11% | 2,395 |
| Feb 17, 2026 | 1,228.00 | 1,238.60 | 1,220.00 | 1,222.30 | 1,222.30 | -0.97% | 5,030 |
| Feb 16, 2026 | 1,230.10 | 1,242.40 | 1,217.80 | 1,234.30 | 1,234.30 | 0.28% | 4,668 |
| Feb 13, 2026 | 1,247.90 | 1,247.90 | 1,208.00 | 1,230.80 | 1,230.80 | -1.43% | 13,612 |
| Feb 12, 2026 | 1,269.00 | 1,269.00 | 1,240.10 | 1,248.60 | 1,248.60 | -1.61% | 6,275 |
| Feb 11, 2026 | 1,261.90 | 1,330.10 | 1,250.20 | 1,269.00 | 1,269.00 | 1.18% | 32,257 |
| Feb 10, 2026 | 1,299.90 | 1,306.50 | 1,250.00 | 1,254.20 | 1,254.20 | -3.40% | 30,607 |
| Feb 9, 2026 | 1,239.20 | 1,314.70 | 1,220.10 | 1,298.30 | 1,298.30 | 6.48% | 25,089 |
| Feb 6, 2026 | 1,200.00 | 1,226.30 | 1,190.10 | 1,219.30 | 1,219.30 | 1.34% | 6,533 |
| Feb 5, 2026 | 1,255.70 | 1,255.80 | 1,178.00 | 1,203.20 | 1,203.20 | -2.74% | 28,381 |
| Feb 4, 2026 | 1,270.00 | 1,277.10 | 1,230.00 | 1,237.10 | 1,237.10 | -3.37% | 15,132 |
| Feb 3, 2026 | 1,399.90 | 1,399.90 | 1,260.40 | 1,280.20 | 1,280.20 | 2.61% | 15,446 |
| Feb 2, 2026 | 1,244.00 | 1,272.90 | 1,203.30 | 1,247.60 | 1,247.60 | 0.25% | 9,684 |
| Feb 1, 2026 | 1,273.80 | 1,276.70 | 1,221.10 | 1,244.50 | 1,244.50 | -2.30% | 4,564 |
| Jan 30, 2026 | 1,235.00 | 1,293.50 | 1,197.50 | 1,273.80 | 1,273.80 | 4.50% | 30,927 |
| Jan 29, 2026 | 1,302.20 | 1,302.30 | 1,172.00 | 1,219.00 | 1,219.00 | -5.96% | 63,555 |
| Jan 28, 2026 | 1,333.00 | 1,349.90 | 1,290.00 | 1,296.30 | 1,296.30 | -2.70% | 30,820 |
| Jan 27, 2026 | 1,391.00 | 1,438.00 | 1,310.10 | 1,332.30 | 1,332.30 | -2.91% | 53,867 |
| Jan 23, 2026 | 1,469.90 | 1,500.00 | 1,341.40 | 1,372.30 | 1,372.30 | -5.90% | 150,834 |
| Jan 22, 2026 | 1,383.90 | 1,469.90 | 1,383.80 | 1,458.30 | 1,458.30 | 7.36% | 47,053 |
| Jan 21, 2026 | 1,385.30 | 1,390.00 | 1,348.90 | 1,358.30 | 1,358.30 | -1.67% | 11,872 |
| Jan 20, 2026 | 1,392.00 | 1,406.00 | 1,375.00 | 1,381.40 | 1,381.40 | -1.12% | 8,394 |
| Jan 19, 2026 | 1,409.90 | 1,417.20 | 1,376.20 | 1,397.10 | 1,397.10 | -0.13% | 18,621 |
| Jan 16, 2026 | 1,428.00 | 1,445.40 | 1,388.90 | 1,398.90 | 1,398.90 | -2.03% | 12,422 |
| Jan 14, 2026 | 1,427.80 | 1,456.00 | 1,420.30 | 1,427.90 | 1,427.90 | 0.10% | 5,599 |
| Jan 13, 2026 | 1,443.00 | 1,455.80 | 1,410.00 | 1,426.50 | 1,426.50 | -1.55% | 14,510 |
| Jan 12, 2026 | 1,435.00 | 1,459.90 | 1,404.10 | 1,448.90 | 1,448.90 | 1.39% | 6,285 |
| Jan 9, 2026 | 1,480.00 | 1,491.90 | 1,425.10 | 1,429.00 | 1,429.00 | -4.08% | 17,446 |
| Jan 8, 2026 | 1,480.10 | 1,554.00 | 1,475.00 | 1,489.80 | 1,489.80 | 0.53% | 41,986 |
| Jan 7, 2026 | 1,461.10 | 1,543.00 | 1,455.50 | 1,481.90 | 1,481.90 | 1.53% | 79,274 |
| Jan 6, 2026 | 1,460.90 | 1,498.20 | 1,441.00 | 1,459.60 | 1,459.60 | -0.27% | 13,305 |
| Jan 5, 2026 | 1,420.00 | 1,512.90 | 1,420.00 | 1,463.50 | 1,463.50 | 3.27% | 40,296 |
| Jan 2, 2026 | 1,441.50 | 1,441.50 | 1,410.00 | 1,417.20 | 1,417.20 | -0.70% | 10,918 |
| Jan 1, 2026 | 1,444.90 | 1,467.90 | 1,415.00 | 1,427.20 | 1,427.20 | -0.01% | 7,934 |
| Dec 31, 2025 | 1,412.50 | 1,439.90 | 1,410.10 | 1,427.40 | 1,427.40 | 1.16% | 3,422 |
| Dec 30, 2025 | 1,422.30 | 1,450.90 | 1,404.00 | 1,411.10 | 1,411.10 | -1.52% | 12,251 |
| Dec 29, 2025 | 1,467.20 | 1,482.90 | 1,422.50 | 1,432.90 | 1,432.90 | -3.55% | 6,123 |
| Dec 26, 2025 | 1,491.20 | 1,513.50 | 1,480.80 | 1,485.70 | 1,485.70 | -0.68% | 7,484 |