Skip to main content
D. P. Abhushan Limited (NSE:DPABHUSHAN)
India flag India · Delayed Price · Currency is INR
1,077.15
-44.25 (-3.95%)
Apr 29, 2026, 3:29 PM IST

D. P. Abhushan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,104.101,123.351,067.101,077.15--3.95%27,995
Apr 28, 20261,124.501,137.001,115.001,121.401,121.400.41%8,422
Apr 27, 20261,111.401,127.501,096.101,116.801,116.800.17%16,100
Apr 24, 20261,150.001,150.001,100.001,114.851,114.85-1.83%10,297
Apr 23, 20261,150.001,156.501,122.801,135.651,135.65-1.97%10,733
Apr 22, 20261,090.051,175.201,090.051,158.501,158.504.85%44,801
Apr 21, 20261,116.451,130.801,092.051,104.901,104.90-0.24%28,838
Apr 20, 20261,089.901,199.951,089.901,107.601,107.603.12%130,328
Apr 17, 20261,096.651,096.651,045.001,074.051,074.05-0.41%28,833
Apr 16, 20261,118.001,119.951,062.701,078.451,078.45-2.16%18,893
Apr 15, 20261,120.051,145.751,087.551,102.251,102.250.01%29,449
Apr 13, 20261,131.001,133.101,078.201,102.101,102.10-3.37%10,803
Apr 10, 20261,131.001,150.001,131.001,140.551,140.551.24%7,855
Apr 9, 20261,100.051,160.001,098.701,126.601,126.603.68%35,185
Apr 8, 20261,090.001,109.001,038.351,086.651,086.657.03%30,871
Apr 7, 20261,018.001,024.051,002.551,015.301,015.300.09%5,005
Apr 6, 20261,018.901,020.00985.001,014.401,014.401.03%19,243
Apr 2, 2026984.001,009.90968.051,004.101,004.10-0.14%7,230
Apr 1, 2026989.901,010.00966.451,005.551,005.556.61%10,511
Mar 30, 2026963.00987.90922.00943.20943.20-2.30%31,001
Mar 27, 2026998.301,065.40947.20965.40965.40-3.30%47,532
Mar 25, 20261,008.201,036.90990.10998.30998.30-0.82%20,769
Mar 24, 2026983.901,013.70965.301,006.601,006.605.11%13,031
Mar 23, 2026990.501,009.40950.00957.70957.70-6.61%31,033
Mar 20, 2026993.901,065.00987.801,025.501,025.504.00%20,658
Mar 19, 2026999.001,014.40980.00986.10986.10-3.64%10,941
Mar 18, 2026994.901,030.00994.901,023.401,023.402.86%18,951
Mar 17, 2026999.00999.00955.10994.90994.901.78%14,826
Mar 16, 2026957.90987.70951.00977.50977.500.52%11,510
Mar 13, 20261,027.101,027.10961.00972.40972.40-5.01%16,411
Mar 12, 20261,025.001,045.001,007.201,023.701,023.70-1.33%9,188
Mar 11, 20261,011.701,042.301,010.801,037.501,037.502.55%9,547
Mar 10, 20261,008.901,029.00991.001,011.701,011.700.28%19,532
Mar 9, 20261,000.001,019.90949.601,008.901,008.900.35%28,211
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