D. P. Abhushan Limited (NSE:DPABHUSHAN)
India · Delayed Price · Currency is INR 2,262.70
+88.70 (4.08%)
Oct 7, 2026, 3:29 PM IST
D. P. Abhushan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,168.00 | 2,344.50 | 2,134.20 | 2,262.70 | 2,262.70 | 4.08% | 263,103 |
| Oct 6, 2026 | 2,098.60 | 2,190.00 | 1,917.50 | 2,174.00 | 2,174.00 | 2.04% | 530,780 |
| Oct 5, 2026 | 1,945.00 | 2,200.00 | 1,872.10 | 2,130.50 | 2,130.50 | 13.69% | 960,721 |
| Oct 1, 2026 | 1,774.90 | 1,924.40 | 1,752.10 | 1,874.00 | 1,874.00 | 4.76% | 784,999 |
| Sep 30, 2026 | 1,750.00 | 1,815.70 | 1,685.00 | 1,788.80 | 1,788.80 | 7.38% | 869,922 |
| Sep 29, 2026 | 1,384.00 | 1,665.80 | 1,376.40 | 1,665.80 | 1,665.80 | 20.00% | 975,157 |
| Sep 28, 2026 | 1,400.10 | 1,404.00 | 1,369.10 | 1,388.20 | 1,388.20 | -2.08% | 13,375 |
| Sep 25, 2026 | 1,407.00 | 1,447.90 | 1,398.00 | 1,417.70 | 1,417.70 | 0.86% | 19,662 |
| Sep 24, 2026 | 1,450.00 | 1,461.40 | 1,395.00 | 1,405.60 | 1,405.60 | -3.45% | 22,814 |
| Sep 23, 2026 | 1,462.10 | 1,497.00 | 1,449.00 | 1,455.90 | 1,455.90 | -0.92% | 23,394 |
| Sep 22, 2026 | 1,422.60 | 1,475.40 | 1,406.20 | 1,469.40 | 1,469.40 | 3.29% | 39,075 |
| Sep 21, 2026 | 1,457.80 | 1,487.80 | 1,418.00 | 1,422.60 | 1,422.60 | -1.77% | 17,753 |
| Sep 18, 2026 | 1,330.00 | 1,482.00 | 1,330.00 | 1,448.30 | 1,448.30 | 8.32% | 37,904 |
| Sep 17, 2026 | 1,320.10 | 1,345.40 | 1,320.10 | 1,337.00 | 1,337.00 | 1.17% | 6,301 |
| Sep 16, 2026 | 1,336.80 | 1,340.90 | 1,290.00 | 1,321.60 | 1,321.60 | -1.19% | 17,595 |
| Sep 15, 2026 | 1,344.80 | 1,359.90 | 1,330.00 | 1,337.50 | 1,337.50 | -0.23% | 18,910 |
| Sep 11, 2026 | 1,369.90 | 1,369.90 | 1,325.40 | 1,340.60 | 1,340.60 | -2.10% | 23,180 |
| Sep 10, 2026 | 1,397.70 | 1,406.70 | 1,355.00 | 1,369.30 | 1,369.30 | -2.03% | 19,756 |
| Sep 9, 2026 | 1,402.80 | 1,411.00 | 1,380.00 | 1,397.70 | 1,397.70 | -0.98% | 16,777 |
| Sep 8, 2026 | 1,424.80 | 1,437.90 | 1,400.20 | 1,411.60 | 1,411.60 | -0.92% | 10,491 |
| Sep 7, 2026 | 1,419.00 | 1,488.80 | 1,406.20 | 1,424.70 | 1,424.70 | 0.74% | 43,118 |
| Sep 4, 2026 | 1,362.80 | 1,445.00 | 1,362.80 | 1,414.20 | 1,414.20 | 4.03% | 36,359 |
| Sep 3, 2026 | 1,374.70 | 1,412.10 | 1,355.00 | 1,359.40 | 1,359.40 | -0.80% | 23,548 |
| Sep 2, 2026 | 1,408.90 | 1,408.90 | 1,356.90 | 1,370.40 | 1,370.40 | -3.22% | 24,177 |
| Sep 1, 2026 | 1,476.40 | 1,479.90 | 1,408.00 | 1,416.00 | 1,416.00 | -4.01% | 24,352 |
| Aug 31, 2026 | 1,470.00 | 1,486.00 | 1,461.00 | 1,475.10 | 1,475.10 | -0.53% | 10,619 |
| Aug 28, 2026 | 1,529.90 | 1,548.90 | 1,475.40 | 1,483.00 | 1,483.00 | -2.51% | 28,136 |
| 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 |