Dachepalli Publishers Limited (BOM:544667)
India
· Delayed Price · Currency is INR 70.00
+2.00 (2.94%)
At close: Apr 29, 2026
Dachepalli Publishers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.00 | 70.00 | 66.11 | 70.00 | 70.00 | 2.94% | 39,600 |
| Apr 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.87% | 3,600 |
| Apr 27, 2026 | 70.85 | 71.00 | 64.25 | 70.74 | 70.74 | 3.50% | 24,000 |
| Apr 23, 2026 | 68.35 | 69.00 | 67.50 | 68.35 | 68.35 | 3.40% | 58,800 |
| Apr 22, 2026 | 69.00 | 69.00 | 61.00 | 66.10 | 66.10 | -5.57% | 8,400 |
| Apr 21, 2026 | 70.00 | 70.05 | 70.00 | 70.00 | 70.00 | 1.45% | 24,000 |
| Apr 20, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | 2,400 |
| Apr 17, 2026 | 67.00 | 68.50 | 65.00 | 68.50 | 68.50 | 2.24% | 4,800 |
| Apr 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 3,600 |
| Apr 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | 1,200 |
| Apr 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.15% | 2,400 |
| Apr 10, 2026 | 66.00 | 66.95 | 66.00 | 66.94 | 66.94 | 4.59% | 7,200 |
| Apr 9, 2026 | 65.80 | 65.80 | 62.00 | 64.00 | 64.00 | 6.67% | 13,200 |
| Apr 8, 2026 | 59.90 | 60.01 | 59.90 | 60.00 | 60.00 | 9.09% | 55,200 |
| Apr 7, 2026 | 54.90 | 57.77 | 54.90 | 55.00 | 55.00 | 3.77% | 22,800 |
| Apr 6, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - | 4,800 |
| Apr 2, 2026 | 52.90 | 53.00 | 52.90 | 53.00 | 53.00 | 3.92% | 81,600 |
| Apr 1, 2026 | 50.01 | 51.00 | 50.00 | 51.00 | 51.00 | 6.01% | 70,800 |
| Mar 30, 2026 | 51.10 | 51.10 | 48.10 | 48.11 | 48.11 | -4.62% | 10,800 |
| Mar 27, 2026 | 50.05 | 57.00 | 49.20 | 50.44 | 50.44 | -6.59% | 403,200 |
| Mar 25, 2026 | 51.55 | 54.00 | 51.55 | 54.00 | 54.00 | 5.59% | 49,200 |
| Mar 24, 2026 | 53.00 | 53.00 | 50.00 | 51.14 | 51.14 | -0.91% | 61,200 |
| Mar 23, 2026 | 48.60 | 60.01 | 48.60 | 51.61 | 51.61 | -7.92% | 21,600 |
| Mar 20, 2026 | 55.00 | 65.80 | 55.00 | 56.05 | 56.05 | -2.52% | 4,800 |
| Mar 19, 2026 | 52.50 | 58.00 | 52.50 | 57.50 | 57.50 | -0.64% | 30,000 |
| Mar 18, 2026 | 64.00 | 64.00 | 57.87 | 57.87 | 57.87 | 1.51% | 8,400 |
| Mar 17, 2026 | 53.65 | 57.01 | 53.65 | 57.01 | 57.01 | 6.74% | 114,000 |
| Mar 16, 2026 | 52.01 | 53.50 | 52.00 | 53.41 | 53.41 | -1.28% | 54,000 |
| Mar 13, 2026 | 50.46 | 56.00 | 50.45 | 54.10 | 54.10 | -5.09% | 31,200 |
| Mar 12, 2026 | 59.25 | 59.25 | 55.50 | 57.00 | 57.00 | -3.80% | 61,200 |
| Mar 11, 2026 | 59.60 | 59.60 | 59.25 | 59.25 | 59.25 | -1.25% | 10,800 |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.60% | 1,200 |
| Mar 5, 2026 | 60.00 | 60.37 | 60.00 | 60.36 | 60.36 | -4.19% | 21,600 |
| Mar 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.05% | 1,200 |
| Mar 2, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -0.78% | 1,200 |
| Feb 26, 2026 | 65.75 | 65.75 | 65.49 | 65.49 | 65.49 | -0.40% | 2,400 |
| Feb 25, 2026 | 66.10 | 66.10 | 64.02 | 65.75 | 65.75 | -0.53% | 12,000 |
| Feb 24, 2026 | 68.00 | 68.00 | 66.10 | 66.10 | 66.10 | -0.02% | 9,600 |
| Feb 23, 2026 | 67.80 | 68.00 | 66.10 | 66.11 | 66.11 | -2.49% | 18,000 |
| Feb 20, 2026 | 69.00 | 69.00 | 67.80 | 67.80 | 67.80 | -1.74% | 22,800 |
| Feb 19, 2026 | 70.00 | 70.30 | 69.00 | 69.00 | 69.00 | -1.29% | 9,600 |
| Feb 18, 2026 | 72.00 | 72.00 | 69.90 | 69.90 | 69.90 | 2.79% | 10,800 |
| Feb 17, 2026 | 68.00 | 68.00 | 65.60 | 68.00 | 68.00 | -0.73% | 14,400 |
| Feb 16, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | -3.52% | 2,400 |
| Feb 13, 2026 | 73.00 | 75.95 | 71.00 | 71.00 | 71.00 | -10.51% | 12,000 |
| Feb 11, 2026 | 71.40 | 79.85 | 71.40 | 79.34 | 79.34 | 11.43% | 32,400 |
| Feb 10, 2026 | 70.28 | 73.50 | 70.28 | 71.20 | 71.20 | 1.31% | 14,400 |
| Feb 9, 2026 | 69.40 | 73.00 | 69.40 | 70.28 | 70.28 | 1.27% | 18,000 |
| Feb 6, 2026 | 69.00 | 69.40 | 69.00 | 69.40 | 69.40 | 2.06% | 8,400 |
| Feb 5, 2026 | 68.00 | 68.00 | 67.50 | 68.00 | 68.00 | 0.34% | 18,000 |
| Feb 4, 2026 | 68.00 | 68.19 | 67.77 | 67.77 | 67.77 | -1.78% | 9,600 |
| Feb 3, 2026 | 66.00 | 69.40 | 66.00 | 69.00 | 69.00 | 1.47% | 4,800 |
| Feb 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.04% | 140,400 |
| Feb 1, 2026 | 65.40 | 69.20 | 65.40 | 67.30 | 67.30 | 1.97% | 13,200 |
| Jan 30, 2026 | 67.90 | 68.00 | 66.00 | 66.00 | 66.00 | -2.37% | 100,800 |
| Jan 29, 2026 | 69.90 | 70.00 | 67.60 | 67.60 | 67.60 | -3.36% | 81,600 |
| Jan 28, 2026 | 70.00 | 70.00 | 68.00 | 69.95 | 69.95 | -0.07% | 349,200 |
| Jan 27, 2026 | 68.38 | 70.00 | 68.00 | 70.00 | 70.00 | 2.73% | 34,800 |
| Jan 23, 2026 | 68.31 | 68.31 | 68.05 | 68.14 | 68.14 | 1.67% | 7,200 |
| Jan 22, 2026 | 66.34 | 69.10 | 65.70 | 67.02 | 67.02 | 0.03% | 24,000 |
| Jan 21, 2026 | 69.46 | 69.46 | 67.00 | 67.00 | 67.00 | -6.94% | 30,000 |
| Jan 20, 2026 | 72.33 | 73.00 | 72.00 | 72.00 | 72.00 | 5.88% | 31,200 |
| Jan 19, 2026 | 67.95 | 70.00 | 66.66 | 68.00 | 68.00 | -5.69% | 16,800 |
| Jan 16, 2026 | 72.00 | 72.50 | 72.00 | 72.10 | 72.10 | 4.49% | 15,600 |
| Jan 14, 2026 | 67.51 | 69.00 | 67.51 | 69.00 | 69.00 | 1.71% | 20,400 |
| Jan 13, 2026 | 64.00 | 69.00 | 63.13 | 67.84 | 67.84 | 0.09% | 92,400 |
| Jan 12, 2026 | 71.33 | 71.33 | 67.78 | 67.78 | 67.78 | -4.99% | 34,800 |
| Jan 9, 2026 | 71.34 | 72.00 | 71.34 | 71.34 | 71.34 | -4.99% | 16,800 |
| Jan 8, 2026 | 76.65 | 76.66 | 75.09 | 75.09 | 75.09 | -5.00% | 18,000 |
| Jan 7, 2026 | 78.31 | 80.00 | 76.61 | 79.04 | 79.04 | -1.98% | 46,800 |
| Jan 6, 2026 | 82.00 | 83.00 | 80.64 | 80.64 | 80.64 | -5.00% | 87,600 |
| Jan 5, 2026 | 86.65 | 87.49 | 84.88 | 84.88 | 84.88 | -4.99% | 38,400 |
| Jan 2, 2026 | 88.00 | 90.00 | 83.60 | 89.34 | 89.34 | 2.69% | 79,200 |
| Jan 1, 2026 | 84.25 | 87.20 | 83.00 | 87.00 | 87.00 | 4.69% | 60,000 |
| Dec 31, 2025 | 76.05 | 83.10 | 76.05 | 83.10 | 83.10 | 4.99% | 222,000 |