D. P. Abhushan Limited (NSE:DPABHUSHAN)
India · Delayed Price · Currency is INR 2,084.30
+2.80 (0.13%)
Oct 28, 2026, 10:15 AM IST
D. P. Abhushan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,081.50 | 2,105.00 | 2,065.60 | 2,084.30 | 2,084.30 | 0.13% | 6,064 |
| Oct 27, 2026 | 2,119.10 | 2,150.80 | 2,041.00 | 2,081.50 | 2,081.50 | -1.77% | 55,244 |
| Oct 26, 2026 | 2,185.00 | 2,247.70 | 2,093.50 | 2,119.10 | 2,119.10 | -3.06% | 50,027 |
| Oct 23, 2026 | 2,118.20 | 2,221.50 | 2,038.80 | 2,186.00 | 2,186.00 | 3.24% | 94,109 |
| Oct 22, 2026 | 2,166.00 | 2,230.00 | 2,086.00 | 2,117.40 | 2,117.40 | -4.09% | 52,439 |
| Oct 21, 2026 | 2,300.00 | 2,318.80 | 2,175.00 | 2,207.60 | 2,207.60 | -4.13% | 92,401 |
| Oct 19, 2026 | 2,299.70 | 2,416.40 | 2,290.00 | 2,302.70 | 2,302.70 | 0.40% | 101,515 |
| Oct 16, 2026 | 2,380.10 | 2,450.00 | 2,253.90 | 2,293.50 | 2,293.50 | -4.14% | 65,834 |
| Oct 15, 2026 | 2,437.80 | 2,437.80 | 2,362.00 | 2,392.50 | 2,392.50 | -1.86% | 55,002 |
| Oct 14, 2026 | 2,281.20 | 2,495.00 | 2,281.20 | 2,437.80 | 2,437.80 | 4.90% | 156,708 |
| Oct 13, 2026 | 2,344.00 | 2,369.90 | 2,272.10 | 2,324.00 | 2,324.00 | -1.95% | 77,844 |
| Oct 12, 2026 | 2,350.00 | 2,428.90 | 2,315.60 | 2,370.10 | 2,370.10 | 0.27% | 100,722 |
| Oct 9, 2026 | 2,259.00 | 2,408.50 | 2,222.10 | 2,363.80 | 2,363.80 | 4.64% | 295,689 |
| Oct 8, 2026 | 2,246.90 | 2,315.80 | 2,150.00 | 2,258.90 | 2,258.90 | -0.17% | 157,486 |
| 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 |