D. P. Abhushan Limited (NSE:DPABHUSHAN)
India · Delayed Price · Currency is INR 1,488.20
-33.00 (-2.17%)
Aug 28, 2026, 12:57 PM IST
D. P. Abhushan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,515.90 | 1,533.00 | 1,485.40 | 1,521.20 | 1,521.20 | 1.00% | 26,341 |
| Aug 26, 2026 | 1,455.20 | 1,509.90 | 1,452.00 | 1,506.10 | 1,506.10 | 3.19% | 25,272 |
| Aug 25, 2026 | 1,544.90 | 1,550.00 | 1,450.00 | 1,459.50 | 1,459.50 | -4.81% | 40,300 |
| Aug 24, 2026 | 1,490.00 | 1,568.30 | 1,490.00 | 1,533.30 | 1,533.30 | 3.43% | 80,717 |
| Aug 21, 2026 | 1,461.10 | 1,487.00 | 1,444.90 | 1,482.40 | 1,482.40 | 1.42% | 31,616 |
| Aug 20, 2026 | 1,490.00 | 1,494.00 | 1,450.00 | 1,461.70 | 1,461.70 | -0.42% | 21,050 |
| Aug 19, 2026 | 1,459.90 | 1,495.10 | 1,435.20 | 1,467.90 | 1,467.90 | 0.73% | 26,869 |
| Aug 18, 2026 | 1,385.60 | 1,470.20 | 1,385.60 | 1,457.20 | 1,457.20 | 3.80% | 30,351 |
| Aug 17, 2026 | 1,449.90 | 1,449.90 | 1,392.40 | 1,403.80 | 1,403.80 | -1.78% | 18,418 |
| Aug 14, 2026 | 1,366.90 | 1,437.00 | 1,340.00 | 1,429.30 | 1,429.30 | 4.70% | 35,766 |
| Aug 13, 2026 | 1,419.90 | 1,429.90 | 1,344.80 | 1,365.10 | 1,365.10 | -3.67% | 36,320 |
| Aug 12, 2026 | 1,470.00 | 1,526.90 | 1,395.00 | 1,417.10 | 1,417.10 | -3.39% | 56,163 |
| Aug 11, 2026 | 1,474.30 | 1,485.20 | 1,455.40 | 1,466.90 | 1,466.90 | -0.50% | 11,849 |
| Aug 10, 2026 | 1,454.20 | 1,499.00 | 1,424.10 | 1,474.30 | 1,474.30 | 2.14% | 28,154 |
| Aug 7, 2026 | 1,465.60 | 1,465.60 | 1,435.00 | 1,443.40 | 1,443.40 | -1.06% | 15,348 |
| Aug 6, 2026 | 1,509.90 | 1,510.10 | 1,450.10 | 1,458.80 | 1,458.80 | -2.43% | 18,502 |
| Aug 5, 2026 | 1,497.00 | 1,512.90 | 1,464.30 | 1,495.20 | 1,495.20 | 0.58% | 37,145 |
| Aug 4, 2026 | 1,434.90 | 1,495.00 | 1,388.10 | 1,486.60 | 1,486.60 | 4.68% | 89,314 |
| Aug 3, 2026 | 1,329.90 | 1,436.00 | 1,329.90 | 1,420.20 | 1,420.20 | 7.76% | 73,799 |
| Jul 31, 2026 | 1,336.00 | 1,372.70 | 1,301.15 | 1,317.95 | 1,317.95 | -1.77% | 33,148 |
| Jul 30, 2026 | 1,398.10 | 1,402.45 | 1,325.05 | 1,341.75 | 1,341.75 | -4.34% | 32,395 |
| Jul 29, 2026 | 1,376.85 | 1,428.95 | 1,376.85 | 1,402.65 | 1,402.65 | 1.35% | 39,402 |
| Jul 28, 2026 | 1,420.10 | 1,436.40 | 1,360.05 | 1,384.00 | 1,384.00 | -2.01% | 39,036 |
| Jul 27, 2026 | 1,347.85 | 1,445.00 | 1,316.25 | 1,412.35 | 1,412.35 | 6.35% | 96,545 |
| Jul 24, 2026 | 1,349.00 | 1,361.65 | 1,307.15 | 1,328.05 | 1,328.05 | -1.64% | 43,366 |
| Jul 23, 2026 | 1,380.00 | 1,398.25 | 1,345.00 | 1,350.15 | 1,350.15 | -2.59% | 35,231 |
| Jul 22, 2026 | 1,470.05 | 1,498.20 | 1,380.00 | 1,386.05 | 1,386.05 | -5.84% | 91,679 |
| Jul 21, 2026 | 1,434.00 | 1,524.60 | 1,425.75 | 1,472.00 | 1,472.00 | 2.62% | 293,371 |
| Jul 20, 2026 | 1,336.00 | 1,548.00 | 1,272.00 | 1,434.35 | 1,434.35 | 7.36% | 1,525,407 |
| Jul 17, 2026 | 1,325.05 | 1,341.00 | 1,290.15 | 1,336.00 | 1,336.00 | 0.59% | 29,859 |
| Jul 16, 2026 | 1,304.00 | 1,330.00 | 1,267.35 | 1,328.15 | 1,328.15 | 1.60% | 75,761 |
| Jul 15, 2026 | 1,189.00 | 1,357.00 | 1,171.95 | 1,307.20 | 1,307.20 | 11.53% | 638,940 |
| Jul 14, 2026 | 1,156.10 | 1,183.00 | 1,156.10 | 1,172.05 | 1,172.05 | 0.91% | 23,215 |
| Jul 13, 2026 | 1,188.00 | 1,188.00 | 1,148.95 | 1,161.45 | 1,161.45 | -2.70% | 55,406 |
| Jul 10, 2026 | 1,175.00 | 1,220.00 | 1,163.20 | 1,193.70 | 1,193.70 | 3.71% | 125,978 |
| Jul 9, 2026 | 1,080.00 | 1,180.00 | 1,079.00 | 1,151.05 | 1,151.05 | 6.97% | 331,730 |
| Jul 8, 2026 | 946.80 | 1,135.40 | 946.00 | 1,076.05 | 1,076.05 | 12.25% | 781,853 |
| Jul 7, 2026 | 955.00 | 967.95 | 945.30 | 958.60 | 958.60 | -0.02% | 4,555 |
| Jul 6, 2026 | 967.30 | 971.90 | 953.05 | 958.80 | 958.80 | -0.88% | 7,788 |
| Jul 3, 2026 | 969.95 | 973.45 | 953.00 | 967.30 | 967.30 | 1.31% | 12,646 |
| Jul 2, 2026 | 950.00 | 958.40 | 937.00 | 954.80 | 954.80 | 0.82% | 15,605 |
| Jul 1, 2026 | 936.60 | 953.40 | 933.20 | 947.05 | 947.05 | 1.22% | 10,760 |
| Jun 30, 2026 | 955.25 | 963.95 | 930.05 | 935.65 | 935.65 | -1.63% | 15,378 |
| Jun 29, 2026 | 953.00 | 955.00 | 930.90 | 951.20 | 951.20 | -0.22% | 10,749 |
| Jun 25, 2026 | 950.05 | 975.00 | 945.75 | 953.25 | 953.25 | 0.43% | 15,675 |
| Jun 24, 2026 | 912.15 | 984.95 | 912.15 | 949.15 | 949.15 | 3.90% | 112,602 |
| Jun 23, 2026 | 927.50 | 928.60 | 910.00 | 913.55 | 913.55 | -1.10% | 5,784 |
| Jun 22, 2026 | 924.95 | 932.95 | 918.30 | 923.75 | 923.75 | 0.59% | 7,222 |
| Jun 19, 2026 | 919.95 | 921.00 | 910.05 | 918.30 | 918.30 | -0.26% | 4,583 |
| Jun 18, 2026 | 920.00 | 924.95 | 907.25 | 920.65 | 920.65 | 0.67% | 5,502 |