D. P. Abhushan Limited (NSE:DPABHUSHAN)
India · Delayed Price · Currency is INR 1,458.30
+100.00 (7.36%)
At close: Jan 22, 2026
D. P. Abhushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,455.10 | 1,510.00 | 1,455.10 | 1,495.90 | 1,495.90 | 1.66% | 12,326 |
| Dec 23, 2025 | 1,464.50 | 1,486.00 | 1,451.00 | 1,471.50 | 1,471.50 | 0.23% | 3,226 |
| Dec 22, 2025 | 1,446.40 | 1,509.90 | 1,446.40 | 1,468.10 | 1,468.10 | 2.01% | 10,086 |
| Dec 19, 2025 | 1,409.30 | 1,445.80 | 1,409.30 | 1,439.20 | 1,439.20 | 2.22% | 3,148 |
| Dec 18, 2025 | 1,402.00 | 1,420.00 | 1,401.10 | 1,407.90 | 1,407.90 | -0.51% | 2,517 |
| Dec 17, 2025 | 1,415.10 | 1,438.40 | 1,400.00 | 1,415.10 | 1,415.10 | -0.05% | 4,803 |
| Dec 16, 2025 | 1,415.10 | 1,429.20 | 1,407.30 | 1,415.80 | 1,415.80 | -1.10% | 4,732 |
| Dec 15, 2025 | 1,421.60 | 1,439.90 | 1,414.20 | 1,431.60 | 1,431.60 | -0.22% | 5,453 |
| Dec 12, 2025 | 1,450.00 | 1,461.30 | 1,426.10 | 1,434.80 | 1,434.80 | -1.33% | 5,359 |
| Dec 11, 2025 | 1,463.80 | 1,464.00 | 1,445.20 | 1,454.10 | 1,454.10 | -0.66% | 4,742 |
| Dec 10, 2025 | 1,488.30 | 1,497.20 | 1,452.10 | 1,463.70 | 1,463.70 | -1.36% | 6,167 |
| Dec 9, 2025 | 1,470.00 | 1,500.00 | 1,444.30 | 1,483.90 | 1,483.90 | 2.12% | 12,384 |
| Dec 8, 2025 | 1,549.90 | 1,549.90 | 1,445.10 | 1,453.10 | 1,453.10 | -5.17% | 17,905 |
| Dec 5, 2025 | 1,533.00 | 1,560.60 | 1,509.30 | 1,532.40 | 1,532.40 | -0.62% | 9,158 |
| Dec 4, 2025 | 1,514.20 | 1,569.90 | 1,510.70 | 1,542.00 | 1,542.00 | 1.46% | 15,616 |
| Dec 3, 2025 | 1,548.70 | 1,550.00 | 1,510.00 | 1,519.80 | 1,519.80 | -1.37% | 6,697 |
| Dec 2, 2025 | 1,553.40 | 1,553.40 | 1,520.00 | 1,540.90 | 1,540.90 | -1.31% | 9,449 |
| Dec 1, 2025 | 1,579.90 | 1,589.90 | 1,560.00 | 1,561.30 | 1,561.30 | 0.33% | 13,396 |
| Nov 28, 2025 | 1,540.10 | 1,563.00 | 1,506.70 | 1,556.20 | 1,556.20 | 0.50% | 45,289 |
| Nov 27, 2025 | 1,533.60 | 1,577.00 | 1,532.00 | 1,548.50 | 1,548.50 | 1.28% | 12,577 |
| Nov 26, 2025 | 1,540.30 | 1,562.40 | 1,522.00 | 1,529.00 | 1,529.00 | -0.64% | 15,958 |
| Nov 25, 2025 | 1,559.90 | 1,559.90 | 1,525.10 | 1,538.80 | 1,538.80 | -0.70% | 7,817 |
| Nov 24, 2025 | 1,623.60 | 1,623.60 | 1,540.00 | 1,549.60 | 1,549.60 | -4.06% | 14,645 |
| Nov 21, 2025 | 1,653.00 | 1,670.00 | 1,600.50 | 1,615.20 | 1,615.20 | -1.69% | 16,538 |
| Nov 20, 2025 | 1,618.30 | 1,670.00 | 1,600.00 | 1,643.00 | 1,643.00 | 1.63% | 51,574 |
| Nov 19, 2025 | 1,600.00 | 1,635.00 | 1,565.00 | 1,616.70 | 1,616.70 | 0.93% | 42,034 |
| Nov 18, 2025 | 1,563.10 | 1,640.00 | 1,563.10 | 1,601.80 | 1,601.80 | 2.11% | 125,197 |
| Nov 17, 2025 | 1,495.00 | 1,620.00 | 1,485.00 | 1,568.70 | 1,568.70 | 5.10% | 95,926 |
| Nov 14, 2025 | 1,469.00 | 1,500.00 | 1,435.50 | 1,492.60 | 1,492.60 | 2.67% | 19,579 |
| Nov 13, 2025 | 1,446.70 | 1,480.00 | 1,440.10 | 1,453.80 | 1,453.80 | -0.14% | 10,539 |
| Nov 12, 2025 | 1,494.00 | 1,500.00 | 1,444.20 | 1,455.90 | 1,455.90 | -1.48% | 43,679 |