D. P. Abhushan Limited (NSE:DPABHUSHAN)
India · Delayed Price · Currency is INR 950.90
-6.00 (-0.63%)
May 29, 2026, 3:30 PM IST
D. P. Abhushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 965.50 | 979.00 | 940.00 | 950.90 | 950.90 | -0.63% | 10,172 |
| May 27, 2026 | 960.00 | 960.00 | 942.10 | 956.90 | 956.90 | 0.04% | 7,538 |
| May 26, 2026 | 979.40 | 979.90 | 950.10 | 956.50 | 956.50 | -1.88% | 10,158 |
| May 25, 2026 | 967.10 | 982.40 | 965.10 | 974.80 | 974.80 | 0.80% | 7,781 |
| May 22, 2026 | 974.80 | 986.50 | 950.00 | 967.10 | 967.10 | 4.28% | 44,202 |
| May 21, 2026 | 895.60 | 943.70 | 890.00 | 927.40 | 927.40 | 3.55% | 98,197 |
| May 20, 2026 | 888.00 | 899.90 | 866.10 | 895.60 | 895.60 | 0.67% | 11,235 |
| May 19, 2026 | 896.00 | 929.90 | 872.60 | 889.60 | 889.60 | -1.75% | 28,063 |
| May 18, 2026 | 923.20 | 923.20 | 891.20 | 905.40 | 905.40 | -2.15% | 15,578 |
| May 15, 2026 | 956.90 | 957.10 | 913.20 | 925.30 | 925.30 | -2.84% | 11,551 |
| May 14, 2026 | 935.20 | 959.90 | 926.10 | 952.30 | 952.30 | 1.28% | 8,684 |
| May 13, 2026 | 933.00 | 971.90 | 922.60 | 940.30 | 940.30 | -1.38% | 25,884 |
| May 12, 2026 | 1,022.00 | 1,038.90 | 948.20 | 953.50 | 953.50 | -8.04% | 54,543 |
| May 11, 2026 | 1,075.00 | 1,087.90 | 1,030.00 | 1,036.90 | 1,036.90 | -6.21% | 27,997 |
| May 8, 2026 | 1,072.50 | 1,115.00 | 1,072.50 | 1,105.60 | 1,105.60 | 2.07% | 14,420 |
| May 7, 2026 | 1,092.00 | 1,092.00 | 1,072.10 | 1,083.20 | 1,083.20 | 0.49% | 4,959 |
| May 6, 2026 | 1,044.20 | 1,084.70 | 1,037.90 | 1,077.90 | 1,077.90 | 3.74% | 11,318 |
| May 5, 2026 | 1,044.90 | 1,046.20 | 1,020.70 | 1,039.00 | 1,039.00 | 0.22% | 4,837 |
| May 4, 2026 | 1,044.90 | 1,054.90 | 1,025.10 | 1,036.70 | 1,036.70 | 0.12% | 11,069 |
| Apr 30, 2026 | 1,077.00 | 1,085.95 | 1,005.15 | 1,035.50 | 1,035.50 | -3.87% | 35,814 |
| Apr 29, 2026 | 1,104.10 | 1,123.35 | 1,067.10 | 1,077.15 | 1,077.15 | -3.95% | 28,032 |
| Apr 28, 2026 | 1,124.50 | 1,137.00 | 1,115.00 | 1,121.40 | 1,121.40 | 0.41% | 8,422 |
| Apr 27, 2026 | 1,111.40 | 1,127.50 | 1,096.10 | 1,116.80 | 1,116.80 | 0.17% | 16,100 |
| Apr 24, 2026 | 1,150.00 | 1,150.00 | 1,100.00 | 1,114.85 | 1,114.85 | -1.83% | 10,297 |
| Apr 23, 2026 | 1,150.00 | 1,156.50 | 1,122.80 | 1,135.65 | 1,135.65 | -1.97% | 10,733 |
| Apr 22, 2026 | 1,090.05 | 1,175.20 | 1,090.05 | 1,158.50 | 1,158.50 | 4.85% | 44,801 |
| Apr 21, 2026 | 1,116.45 | 1,130.80 | 1,092.05 | 1,104.90 | 1,104.90 | -0.24% | 28,838 |
| Apr 20, 2026 | 1,089.90 | 1,199.95 | 1,089.90 | 1,107.60 | 1,107.60 | 3.12% | 130,328 |
| Apr 17, 2026 | 1,096.65 | 1,096.65 | 1,045.00 | 1,074.05 | 1,074.05 | -0.41% | 28,833 |
| Apr 16, 2026 | 1,118.00 | 1,119.95 | 1,062.70 | 1,078.45 | 1,078.45 | -2.16% | 18,893 |
| Apr 15, 2026 | 1,120.05 | 1,145.75 | 1,087.55 | 1,102.25 | 1,102.25 | 0.01% | 29,449 |
| Apr 13, 2026 | 1,131.00 | 1,133.10 | 1,078.20 | 1,102.10 | 1,102.10 | -3.37% | 10,803 |
| Apr 10, 2026 | 1,131.00 | 1,150.00 | 1,131.00 | 1,140.55 | 1,140.55 | 1.24% | 7,855 |
| Apr 9, 2026 | 1,100.05 | 1,160.00 | 1,098.70 | 1,126.60 | 1,126.60 | 3.68% | 35,185 |
| Apr 8, 2026 | 1,090.00 | 1,109.00 | 1,038.35 | 1,086.65 | 1,086.65 | 7.03% | 30,871 |
| Apr 7, 2026 | 1,018.00 | 1,024.05 | 1,002.55 | 1,015.30 | 1,015.30 | 0.09% | 5,005 |
| Apr 6, 2026 | 1,018.90 | 1,020.00 | 985.00 | 1,014.40 | 1,014.40 | 1.03% | 19,243 |
| Apr 2, 2026 | 984.00 | 1,009.90 | 968.05 | 1,004.10 | 1,004.10 | -0.14% | 7,230 |
| Apr 1, 2026 | 989.90 | 1,010.00 | 966.45 | 1,005.55 | 1,005.55 | 6.61% | 10,511 |
| Mar 30, 2026 | 963.00 | 987.90 | 922.00 | 943.20 | 943.20 | -2.30% | 31,001 |
| Mar 27, 2026 | 998.30 | 1,065.40 | 947.20 | 965.40 | 965.40 | -3.30% | 47,532 |
| Mar 25, 2026 | 1,008.20 | 1,036.90 | 990.10 | 998.30 | 998.30 | -0.82% | 20,769 |
| Mar 24, 2026 | 983.90 | 1,013.70 | 965.30 | 1,006.60 | 1,006.60 | 5.11% | 13,031 |
| Mar 23, 2026 | 990.50 | 1,009.40 | 950.00 | 957.70 | 957.70 | -6.61% | 31,033 |
| Mar 20, 2026 | 993.90 | 1,065.00 | 987.80 | 1,025.50 | 1,025.50 | 4.00% | 20,658 |
| Mar 19, 2026 | 999.00 | 1,014.40 | 980.00 | 986.10 | 986.10 | -3.64% | 10,941 |
| Mar 18, 2026 | 994.90 | 1,030.00 | 994.90 | 1,023.40 | 1,023.40 | 2.86% | 18,951 |
| Mar 17, 2026 | 999.00 | 999.00 | 955.10 | 994.90 | 994.90 | 1.78% | 14,826 |
| Mar 16, 2026 | 957.90 | 987.70 | 951.00 | 977.50 | 977.50 | 0.52% | 11,510 |
| Mar 13, 2026 | 1,027.10 | 1,027.10 | 961.00 | 972.40 | 972.40 | -5.01% | 16,411 |