D. P. Abhushan Limited (NSE:DPABHUSHAN)
India · Delayed Price · Currency is INR 1,109.95
+35.90 (3.34%)
Apr 20, 2026, 3:29 PM IST
D. P. Abhushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,089.90 | 1,199.95 | 1,089.90 | 1,136.05 | - | 5.77% | 100,928 |
| 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 |
| Mar 12, 2026 | 1,025.00 | 1,045.00 | 1,007.20 | 1,023.70 | 1,023.70 | -1.33% | 9,188 |
| Mar 11, 2026 | 1,011.70 | 1,042.30 | 1,010.80 | 1,037.50 | 1,037.50 | 2.55% | 9,547 |
| Mar 10, 2026 | 1,008.90 | 1,029.00 | 991.00 | 1,011.70 | 1,011.70 | 0.28% | 19,532 |
| Mar 9, 2026 | 1,000.00 | 1,019.90 | 949.60 | 1,008.90 | 1,008.90 | 0.35% | 28,211 |
| Mar 6, 2026 | 1,057.00 | 1,069.00 | 1,000.00 | 1,005.40 | 1,005.40 | -4.84% | 21,721 |
| Mar 5, 2026 | 1,079.90 | 1,097.90 | 1,001.40 | 1,056.50 | 1,056.50 | -1.73% | 66,588 |
| Mar 4, 2026 | 1,120.00 | 1,144.90 | 1,057.00 | 1,075.10 | 1,075.10 | -6.63% | 30,600 |
| Mar 2, 2026 | 1,185.70 | 1,185.70 | 1,142.10 | 1,151.50 | 1,151.50 | -2.93% | 9,375 |
| Feb 27, 2026 | 1,194.60 | 1,210.60 | 1,179.90 | 1,186.20 | 1,186.20 | -2.19% | 5,187 |
| Feb 26, 2026 | 1,191.50 | 1,218.00 | 1,182.50 | 1,212.80 | 1,212.80 | 1.87% | 8,679 |
| Feb 25, 2026 | 1,209.00 | 1,219.90 | 1,187.00 | 1,190.50 | 1,190.50 | -1.57% | 6,774 |
| Feb 24, 2026 | 1,229.80 | 1,229.80 | 1,200.00 | 1,209.50 | 1,209.50 | -2.14% | 12,248 |
| Feb 23, 2026 | 1,215.10 | 1,252.00 | 1,208.20 | 1,236.00 | 1,236.00 | 1.90% | 24,925 |
| Feb 20, 2026 | 1,212.50 | 1,233.90 | 1,203.00 | 1,213.00 | 1,213.00 | 0.08% | 10,012 |
| Feb 19, 2026 | 1,211.80 | 1,226.70 | 1,202.00 | 1,212.00 | 1,212.00 | -0.73% | 3,428 |
| Feb 18, 2026 | 1,222.30 | 1,228.50 | 1,215.20 | 1,220.90 | 1,220.90 | -0.11% | 2,395 |
| Feb 17, 2026 | 1,228.00 | 1,238.60 | 1,220.00 | 1,222.30 | 1,222.30 | -0.97% | 5,030 |
| Feb 16, 2026 | 1,230.10 | 1,242.40 | 1,217.80 | 1,234.30 | 1,234.30 | 0.28% | 4,668 |
| Feb 13, 2026 | 1,247.90 | 1,247.90 | 1,208.00 | 1,230.80 | 1,230.80 | -1.43% | 13,612 |
| Feb 12, 2026 | 1,269.00 | 1,269.00 | 1,240.10 | 1,248.60 | 1,248.60 | -1.61% | 6,275 |
| Feb 11, 2026 | 1,261.90 | 1,330.10 | 1,250.20 | 1,269.00 | 1,269.00 | 1.18% | 32,257 |
| Feb 10, 2026 | 1,299.90 | 1,306.50 | 1,250.00 | 1,254.20 | 1,254.20 | -3.40% | 30,607 |
| Feb 9, 2026 | 1,239.20 | 1,314.70 | 1,220.10 | 1,298.30 | 1,298.30 | 6.48% | 25,089 |
| Feb 6, 2026 | 1,200.00 | 1,226.30 | 1,190.10 | 1,219.30 | 1,219.30 | 1.34% | 6,533 |
| Feb 5, 2026 | 1,255.70 | 1,255.80 | 1,178.00 | 1,203.20 | 1,203.20 | -2.74% | 28,381 |
| Feb 4, 2026 | 1,270.00 | 1,277.10 | 1,230.00 | 1,237.10 | 1,237.10 | -3.37% | 15,132 |
| Feb 3, 2026 | 1,399.90 | 1,399.90 | 1,260.40 | 1,280.20 | 1,280.20 | 2.61% | 15,446 |