Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

D. P. Abhushan Ltd. (DPABHUSHAN) Historical Prices

IN:DPABHUSHAN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,109.902,109.901,930.201,940.201,940.20-7.83%63,4860.58
Oct 29, 20262,064.302,123.902,020.002,105.002,105.00+2.76%34,2630.31
Oct 28, 20262,081.502,105.002,039.202,048.502,048.50-1.59%24,4160.22
Oct 27, 20262,119.102,150.802,041.002,081.502,081.50-1.77%55,2440.50
Oct 26, 20262,185.002,247.702,093.502,119.102,119.10-3.06%50,0270.46
Oct 23, 20262,118.202,221.502,038.802,186.002,186.00+3.24%94,1090.86
Oct 22, 20262,166.002,230.002,086.002,117.402,117.40-4.09%52,4390.48
Oct 21, 20262,300.002,318.802,175.002,207.602,207.60-4.13%92,4010.85
Oct 20, 20262,302.702,416.402,290.002,302.702,302.70+0.00%00.00
Oct 19, 20262,299.702,416.402,290.002,302.702,302.70+0.40%101,5150.93
Oct 16, 20262,380.102,450.002,253.902,293.502,293.50-4.14%65,8340.58
Oct 15, 20262,437.802,437.802,362.002,392.502,392.50-1.86%55,0020.40
Oct 14, 20262,281.202,495.002,281.202,437.802,437.80+4.90%156,7081.17
Oct 13, 20262,344.002,369.902,272.102,324.002,324.00-1.95%77,8440.58
Oct 12, 20262,350.002,428.902,315.602,370.102,370.10+0.27%100,7220.71
Oct 09, 20262,259.002,408.502,222.102,363.802,363.80+4.64%295,6892.14
Oct 08, 20262,246.902,315.802,150.002,258.902,258.90-0.17%157,4861.15
Oct 07, 20262,168.002,344.502,134.202,262.702,262.70+4.08%263,1031.95
Oct 06, 20262,098.602,190.001,917.502,174.002,174.00+2.04%530,7804.04
Oct 05, 20261,945.002,200.001,872.102,130.502,130.50+13.69%960,7217.47
Oct 02, 20261,874.001,924.401,752.101,874.001,874.00+0.00%00.00
Oct 01, 20261,774.901,924.401,752.101,874.001,874.00+4.76%784,9996.75
Sep 30, 20261,750.001,815.701,685.001,788.801,788.80+7.38%869,9228.47
Sep 29, 20261,384.001,665.801,376.401,665.801,665.80+20.00%975,15711.14
Sep 28, 20261,400.101,404.001,369.101,388.201,388.20-2.08%13,3750.15
Sep 25, 20261,407.001,447.901,398.001,417.701,417.70+0.86%19,6620.22
Sep 24, 20261,450.001,461.401,395.001,405.601,405.60-3.45%22,8140.26
Sep 23, 20261,462.101,497.001,449.001,455.901,455.90-0.92%23,3940.27
Sep 22, 20261,422.601,475.401,406.201,469.401,469.40+3.29%39,0750.45
Sep 21, 20261,457.801,487.801,418.001,422.601,422.60-1.77%17,7530.20
Sep 18, 20261,330.001,482.001,330.001,448.301,448.30+8.32%37,9040.43
Sep 17, 20261,320.101,345.401,320.101,337.001,337.00+1.17%6,3010.07
Sep 16, 20261,336.801,340.901,290.001,321.601,321.60-1.19%17,5950.20
Sep 15, 20261,344.801,359.901,330.001,337.501,337.50-0.23%18,9100.22
Sep 14, 20261,340.601,369.901,325.401,340.601,340.60+0.00%00.00
Sep 11, 20261,369.901,369.901,325.401,340.601,340.60-2.10%23,1800.27
Sep 10, 20261,397.701,406.701,355.001,369.301,369.30-2.03%19,7560.23
Sep 09, 20261,402.801,411.001,380.001,397.701,397.70-0.98%16,7770.19
Sep 08, 20261,424.801,437.901,400.201,411.601,411.60-0.92%10,4910.12
Sep 07, 20261,419.001,488.801,406.201,424.701,424.70+0.74%43,1180.50
Sep 04, 20261,362.801,445.001,362.801,414.201,414.20+4.03%36,3590.42
Sep 03, 20261,374.701,412.101,355.001,359.401,359.40-0.80%23,5480.27
Sep 02, 20261,408.901,408.901,356.901,370.401,370.40-3.22%24,1770.28
Sep 01, 20261,476.401,479.901,408.001,416.001,416.00-4.01%24,3520.28
Aug 31, 20261,470.001,486.001,461.001,475.101,475.10-0.53%10,6190.12
Aug 28, 20261,529.901,548.901,475.401,483.001,483.00-2.51%28,1360.33
Aug 27, 20261,515.901,533.001,485.401,521.201,521.20+1.00%26,3410.31
Aug 26, 20261,455.201,509.901,452.001,506.101,506.10+3.19%25,2720.30
Aug 25, 20261,544.901,550.001,450.001,459.501,459.50-4.81%40,3000.48
Aug 24, 20261,490.001,568.301,490.001,533.301,533.30+3.43%80,7170.97