Skip to main content
D. P. Abhushan Limited (NSE:DPABHUSHAN)
India flag India · Delayed Price · Currency is INR
1,017.10
+8.20 (0.81%)
Mar 10, 2026, 12:50 PM IST

D. P. Abhushan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,000.001,019.90949.60998.90--0.65%23,883
Mar 6, 20261,057.001,069.001,000.001,005.401,005.40-4.84%21,721
Mar 5, 20261,079.901,097.901,001.401,056.501,056.50-1.73%66,588
Mar 4, 20261,120.001,144.901,057.001,075.101,075.10-6.63%30,600
Mar 2, 20261,185.701,185.701,142.101,151.501,151.50-2.93%9,375
Feb 27, 20261,194.601,210.601,179.901,186.201,186.20-2.19%5,187
Feb 26, 20261,191.501,218.001,182.501,212.801,212.801.87%8,679
Feb 25, 20261,209.001,219.901,187.001,190.501,190.50-1.57%6,774
Feb 24, 20261,229.801,229.801,200.001,209.501,209.50-2.14%12,248
Feb 23, 20261,215.101,252.001,208.201,236.001,236.001.90%24,925
Feb 20, 20261,212.501,233.901,203.001,213.001,213.000.08%10,012
Feb 19, 20261,211.801,226.701,202.001,212.001,212.00-0.73%3,428
Feb 18, 20261,222.301,228.501,215.201,220.901,220.90-0.11%2,395
Feb 17, 20261,228.001,238.601,220.001,222.301,222.30-0.97%5,030
Feb 16, 20261,230.101,242.401,217.801,234.301,234.300.28%4,668
Feb 13, 20261,247.901,247.901,208.001,230.801,230.80-1.43%13,612
Feb 12, 20261,269.001,269.001,240.101,248.601,248.60-1.61%6,275
Feb 11, 20261,261.901,330.101,250.201,269.001,269.001.18%32,257
Feb 10, 20261,299.901,306.501,250.001,254.201,254.20-3.40%30,607
Feb 9, 20261,239.201,314.701,220.101,298.301,298.306.48%25,089
Feb 6, 20261,200.001,226.301,190.101,219.301,219.301.34%6,533
Feb 5, 20261,255.701,255.801,178.001,203.201,203.20-2.74%28,381
Feb 4, 20261,270.001,277.101,230.001,237.101,237.10-3.37%15,132
Feb 3, 20261,399.901,399.901,260.401,280.201,280.202.61%15,446
Feb 2, 20261,244.001,272.901,203.301,247.601,247.600.25%9,684
Feb 1, 20261,273.801,276.701,221.101,244.501,244.50-2.30%4,564
Jan 30, 20261,235.001,293.501,197.501,273.801,273.804.50%30,927
Jan 29, 20261,302.201,302.301,172.001,219.001,219.00-5.96%63,555
Jan 28, 20261,333.001,349.901,290.001,296.301,296.30-2.70%30,820
Jan 27, 20261,391.001,438.001,310.101,332.301,332.30-2.91%53,867
Jan 23, 20261,469.901,500.001,341.401,372.301,372.30-5.90%150,834
Jan 22, 20261,383.901,469.901,383.801,458.301,458.307.36%47,053
Jan 21, 20261,385.301,390.001,348.901,358.301,358.30-1.67%11,872
Jan 20, 20261,392.001,406.001,375.001,381.401,381.40-1.12%8,394
Jan 19, 20261,409.901,417.201,376.201,397.101,397.10-0.13%18,621
Jan 16, 20261,428.001,445.401,388.901,398.901,398.90-2.03%12,422
Jan 14, 20261,427.801,456.001,420.301,427.901,427.900.10%5,599
Jan 13, 20261,443.001,455.801,410.001,426.501,426.50-1.55%14,510
Jan 12, 20261,435.001,459.901,404.101,448.901,448.901.39%6,285
Jan 9, 20261,480.001,491.901,425.101,429.001,429.00-4.08%17,446
Jan 8, 20261,480.101,554.001,475.001,489.801,489.800.53%41,986
Jan 7, 20261,461.101,543.001,455.501,481.901,481.901.53%79,274
Jan 6, 20261,460.901,498.201,441.001,459.601,459.60-0.27%13,305
Jan 5, 20261,420.001,512.901,420.001,463.501,463.503.27%40,296
Jan 2, 20261,441.501,441.501,410.001,417.201,417.20-0.70%10,918
Jan 1, 20261,444.901,467.901,415.001,427.201,427.20-0.01%7,934
Dec 31, 20251,412.501,439.901,410.101,427.401,427.401.16%3,422
Dec 30, 20251,422.301,450.901,404.001,411.101,411.10-1.52%12,251
Dec 29, 20251,467.201,482.901,422.501,432.901,432.90-3.55%6,123
Dec 26, 20251,491.201,513.501,480.801,485.701,485.70-0.68%7,484
Dec 24, 20251,455.101,510.001,455.101,495.901,495.901.66%12,326
Dec 23, 20251,464.501,486.001,451.001,471.501,471.500.23%3,226
Dec 22, 20251,446.401,509.901,446.401,468.101,468.102.01%10,086
Dec 19, 20251,409.301,445.801,409.301,439.201,439.202.22%3,148
Dec 18, 20251,402.001,420.001,401.101,407.901,407.90-0.51%2,517
Dec 17, 20251,415.101,438.401,400.001,415.101,415.10-0.05%4,803
Dec 16, 20251,415.101,429.201,407.301,415.801,415.80-1.10%4,732
Dec 15, 20251,421.601,439.901,414.201,431.601,431.60-0.22%5,453
Dec 12, 20251,450.001,461.301,426.101,434.801,434.80-1.33%5,359
Dec 11, 20251,463.801,464.001,445.201,454.101,454.10-0.66%4,742
Dec 10, 20251,488.301,497.201,452.101,463.701,463.70-1.36%6,167
Dec 9, 20251,470.001,500.001,444.301,483.901,483.902.12%12,384
Dec 8, 20251,549.901,549.901,445.101,453.101,453.10-5.17%17,905
Dec 5, 20251,533.001,560.601,509.301,532.401,532.40-0.62%9,158
Dec 4, 20251,514.201,569.901,510.701,542.001,542.001.46%15,616
Dec 3, 20251,548.701,550.001,510.001,519.801,519.80-1.37%6,697
Dec 2, 20251,553.401,553.401,520.001,540.901,540.90-1.31%9,449
Dec 1, 20251,579.901,589.901,560.001,561.301,561.300.33%13,396
Nov 28, 20251,540.101,563.001,506.701,556.201,556.200.50%45,289
Nov 27, 20251,533.601,577.001,532.001,548.501,548.501.28%12,577
Nov 26, 20251,540.301,562.401,522.001,529.001,529.00-0.64%15,958
Nov 25, 20251,559.901,559.901,525.101,538.801,538.80-0.70%7,817
Nov 24, 20251,623.601,623.601,540.001,549.601,549.60-4.06%14,645
Nov 21, 20251,653.001,670.001,600.501,615.201,615.20-1.69%16,538
Nov 20, 20251,618.301,670.001,600.001,643.001,643.001.63%51,574
Nov 19, 20251,600.001,635.001,565.001,616.701,616.700.93%42,034
Nov 18, 20251,563.101,640.001,563.101,601.801,601.802.11%125,197
Nov 17, 20251,495.001,620.001,485.001,568.701,568.705.10%95,926
Nov 14, 20251,469.001,500.001,435.501,492.601,492.602.67%19,579
Nov 13, 20251,446.701,480.001,440.101,453.801,453.80-0.14%10,539
Nov 12, 20251,494.001,500.001,444.201,455.901,455.90-1.48%43,679
Nov 11, 20251,482.201,494.401,471.101,477.801,477.80-0.71%9,766
Nov 10, 20251,495.501,503.001,470.001,488.401,488.40-0.74%19,265
Nov 7, 20251,490.601,517.501,465.001,499.501,499.500.44%20,453
Nov 6, 20251,520.001,534.801,468.801,493.001,493.00-1.52%43,411
Nov 4, 20251,482.601,563.001,480.001,516.101,516.102.81%92,176
Nov 3, 20251,417.901,563.901,410.101,474.701,474.704.44%255,408
Oct 31, 20251,387.001,419.901,377.001,412.001,412.002.05%7,859
Oct 30, 20251,372.001,415.001,367.001,383.601,383.601.20%12,805
Oct 29, 20251,379.901,379.901,361.901,367.201,367.200.34%2,122
Oct 28, 20251,379.901,379.901,359.001,362.501,362.50-0.72%4,488
Oct 27, 20251,370.501,389.801,365.301,372.401,372.40-0.93%6,579
Oct 24, 20251,397.801,397.801,375.001,385.301,385.30-0.06%3,790
Oct 23, 20251,416.001,420.001,380.001,386.201,386.20-1.88%6,758
Oct 21, 20251,414.901,417.401,400.101,412.701,412.701.22%1,844
Oct 20, 20251,376.001,399.301,374.801,395.701,395.700.41%4,283
Oct 17, 20251,406.001,411.201,380.101,390.001,390.00-2.00%3,578
Oct 16, 20251,398.501,431.901,381.001,418.301,418.302.68%10,756
Oct 15, 20251,397.901,397.901,348.001,381.301,381.300.13%17,040
Oct 14, 20251,428.001,434.401,375.101,379.501,379.50-2.93%20,858