D. P. Abhushan Limited (NSE:DPABHUSHAN)
India · Delayed Price · Currency is INR 1,362.50
-9.90 (-0.72%)
Oct 28, 2025, 3:29 PM IST
D. P. Abhushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,379.90 | 1,379.90 | 1,359.00 | 1,362.50 | 1,362.50 | -0.72% | 4,501 |
| Oct 27, 2025 | 1,370.50 | 1,389.80 | 1,365.30 | 1,372.40 | 1,372.40 | -0.93% | 6,581 |
| Oct 24, 2025 | 1,397.80 | 1,397.80 | 1,375.00 | 1,385.30 | 1,385.30 | -0.06% | 3,799 |
| Oct 23, 2025 | 1,416.00 | 1,420.00 | 1,380.00 | 1,386.20 | 1,386.20 | -1.88% | 6,763 |
| Oct 21, 2025 | 1,414.90 | 1,417.40 | 1,400.10 | 1,412.70 | 1,412.70 | 1.22% | 1,844 |
| Oct 20, 2025 | 1,376.00 | 1,399.30 | 1,374.80 | 1,395.70 | 1,395.70 | 0.41% | 4,318 |
| Oct 17, 2025 | 1,406.00 | 1,411.20 | 1,380.10 | 1,390.00 | 1,390.00 | -2.00% | 3,584 |
| Oct 16, 2025 | 1,398.50 | 1,431.90 | 1,381.00 | 1,418.30 | 1,418.30 | 2.68% | 10,781 |
| Oct 15, 2025 | 1,397.90 | 1,397.90 | 1,348.00 | 1,381.30 | 1,381.30 | 0.13% | 17,049 |
| Oct 14, 2025 | 1,428.00 | 1,434.40 | 1,375.10 | 1,379.50 | 1,379.50 | -2.93% | 20,875 |
| Oct 13, 2025 | 1,426.60 | 1,431.60 | 1,410.00 | 1,421.20 | 1,421.20 | -0.41% | 4,608 |
| Oct 10, 2025 | 1,450.00 | 1,479.00 | 1,419.90 | 1,427.00 | 1,427.00 | 0.30% | 85,343 |
| Oct 9, 2025 | 1,427.30 | 1,436.20 | 1,410.00 | 1,422.80 | 1,422.80 | -0.55% | 19,131 |
| Oct 8, 2025 | 1,411.00 | 1,439.00 | 1,410.00 | 1,430.60 | 1,430.60 | 0.56% | 14,054 |
| Oct 7, 2025 | 1,440.00 | 1,456.50 | 1,414.30 | 1,422.70 | 1,422.70 | -1.43% | 17,482 |
| Oct 6, 2025 | 1,457.90 | 1,460.00 | 1,435.00 | 1,443.40 | 1,443.40 | - | 9,872 |
| Oct 3, 2025 | 1,432.00 | 1,459.90 | 1,426.80 | 1,443.40 | 1,443.40 | 1.30% | 14,133 |
| Oct 1, 2025 | 1,435.00 | 1,449.30 | 1,418.80 | 1,424.90 | 1,424.90 | -0.27% | 20,929 |
| Sep 30, 2025 | 1,422.00 | 1,452.90 | 1,422.00 | 1,428.80 | 1,428.80 | -0.14% | 13,259 |
| Sep 29, 2025 | 1,450.00 | 1,479.90 | 1,421.00 | 1,430.80 | 1,430.80 | -3.08% | 30,525 |
| Sep 26, 2025 | 1,504.00 | 1,516.40 | 1,461.30 | 1,476.20 | 1,476.20 | -1.49% | 22,128 |
| Sep 25, 2025 | 1,512.60 | 1,544.00 | 1,496.00 | 1,498.60 | 1,498.60 | -0.98% | 14,797 |
| Sep 24, 2025 | 1,535.50 | 1,541.20 | 1,504.10 | 1,513.40 | 1,513.40 | -1.44% | 13,327 |
| Sep 23, 2025 | 1,538.00 | 1,558.70 | 1,531.50 | 1,535.50 | 1,535.50 | -0.45% | 23,888 |
| Sep 22, 2025 | 1,581.50 | 1,581.50 | 1,537.10 | 1,542.40 | 1,542.40 | -2.08% | 33,778 |
| Sep 19, 2025 | 1,588.00 | 1,588.00 | 1,570.10 | 1,575.20 | 1,575.20 | -0.46% | 21,884 |
| Sep 18, 2025 | 1,584.40 | 1,600.00 | 1,576.20 | 1,582.40 | 1,582.40 | 0.09% | 23,466 |
| Sep 17, 2025 | 1,565.00 | 1,589.90 | 1,560.60 | 1,580.90 | 1,580.90 | 0.61% | 22,314 |
| Sep 16, 2025 | 1,551.00 | 1,599.90 | 1,551.00 | 1,571.30 | 1,571.30 | 0.85% | 27,676 |
| Sep 15, 2025 | 1,554.50 | 1,564.60 | 1,541.80 | 1,558.00 | 1,558.00 | 0.63% | 25,726 |
| Sep 12, 2025 | 1,551.00 | 1,599.90 | 1,545.00 | 1,548.30 | 1,548.30 | -1.16% | 24,806 |
| Sep 11, 2025 | 1,540.10 | 1,580.00 | 1,540.10 | 1,566.50 | 1,566.50 | 0.88% | 27,485 |
| Sep 10, 2025 | 1,555.00 | 1,564.20 | 1,531.00 | 1,552.80 | 1,552.80 | -0.07% | 29,548 |
| Sep 9, 2025 | 1,552.00 | 1,578.00 | 1,546.00 | 1,553.90 | 1,553.90 | 0.09% | 23,272 |
| Sep 8, 2025 | 1,580.00 | 1,592.00 | 1,541.20 | 1,552.50 | 1,552.50 | -1.60% | 28,026 |
| Sep 5, 2025 | 1,565.40 | 1,584.00 | 1,549.20 | 1,577.70 | 1,577.70 | 0.87% | 28,321 |
| Sep 4, 2025 | 1,581.10 | 1,598.00 | 1,560.00 | 1,564.10 | 1,564.10 | -0.89% | 31,012 |
| Sep 3, 2025 | 1,599.90 | 1,600.00 | 1,572.50 | 1,578.20 | 1,578.20 | -1.31% | 27,776 |
| Sep 2, 2025 | 1,604.90 | 1,609.90 | 1,588.20 | 1,599.10 | 1,599.10 | -0.60% | 38,546 |
| Sep 1, 2025 | 1,570.90 | 1,617.00 | 1,557.00 | 1,608.80 | 1,608.80 | 2.41% | 45,609 |
| Aug 29, 2025 | 1,601.40 | 1,615.00 | 1,570.00 | 1,570.90 | 1,570.90 | -2.72% | 31,375 |
| Aug 28, 2025 | 1,579.50 | 1,627.10 | 1,545.20 | 1,614.80 | 1,614.80 | 2.24% | 35,624 |
| Aug 26, 2025 | 1,595.50 | 1,609.90 | 1,560.00 | 1,579.40 | 1,579.40 | -0.90% | 35,450 |
| Aug 25, 2025 | 1,588.90 | 1,613.00 | 1,580.00 | 1,593.70 | 1,593.70 | -0.24% | 40,208 |
| Aug 22, 2025 | 1,634.00 | 1,638.40 | 1,577.30 | 1,597.50 | 1,597.50 | -2.25% | 56,564 |
| Aug 21, 2025 | 1,640.00 | 1,640.00 | 1,614.00 | 1,634.20 | 1,634.20 | 0.20% | 27,474 |
| Aug 20, 2025 | 1,658.90 | 1,659.90 | 1,614.80 | 1,630.90 | 1,630.90 | -1.75% | 46,914 |
| Aug 19, 2025 | 1,645.00 | 1,684.00 | 1,641.60 | 1,659.90 | 1,659.90 | 0.74% | 34,588 |
| Aug 18, 2025 | 1,630.00 | 1,719.90 | 1,621.60 | 1,647.70 | 1,647.70 | 1.71% | 77,312 |
| Aug 14, 2025 | 1,620.00 | 1,639.90 | 1,610.10 | 1,620.00 | 1,620.00 | 0.17% | 34,982 |