D. P. Abhushan Limited (NSE:DPABHUSHAN)
India · Delayed Price · Currency is INR 1,161.45
-32.25 (-2.70%)
Jul 13, 2026, 3:29 PM IST
D. P. Abhushan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 933.10 | 933.10 | 893.05 | 914.55 | 914.55 | -0.95% | 22,610 |
| Jun 16, 2026 | 922.30 | 931.90 | 916.00 | 923.35 | 923.35 | -0.44% | 4,618 |
| Jun 15, 2026 | 913.00 | 941.65 | 912.85 | 927.45 | 927.45 | 3.35% | 18,140 |
| Jun 12, 2026 | 890.00 | 904.00 | 871.00 | 897.40 | 897.40 | 1.12% | 18,857 |
| Jun 11, 2026 | 898.25 | 899.90 | 880.00 | 887.50 | 887.50 | -1.05% | 8,783 |
| Jun 10, 2026 | 900.10 | 919.80 | 893.10 | 896.95 | 896.95 | -0.35% | 9,519 |
| Jun 9, 2026 | 914.85 | 924.95 | 895.95 | 900.10 | 900.10 | -0.91% | 11,244 |
| Jun 8, 2026 | 912.80 | 926.95 | 880.95 | 908.35 | 908.35 | -0.08% | 10,960 |
| Jun 5, 2026 | 938.85 | 938.85 | 895.05 | 909.10 | 909.10 | -2.45% | 33,209 |
| Jun 4, 2026 | 927.75 | 955.00 | 905.00 | 931.95 | 931.95 | 0.09% | 20,201 |
| Jun 3, 2026 | 930.00 | 935.20 | 920.00 | 931.10 | 931.10 | 0.34% | 4,654 |
| Jun 2, 2026 | 930.65 | 940.55 | 913.10 | 927.90 | 927.90 | -0.31% | 18,900 |
| Jun 1, 2026 | 965.00 | 965.00 | 928.15 | 930.80 | 930.80 | -2.11% | 5,229 |
| 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 |