Dhabriya Polywood Ltd DHABRIYA
NSE · India · Producer Manufacturing
INR 471.00-1.80 (-0.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 463.80 | -1.90% | INR 476.00 | INR 490.00 | INR 449.20 | 13.16K |
| 2026-09-30 | INR 472.80 | +0.21% | INR 462.15 | INR 480.50 | INR 462.00 | 10.08K |
| 2026-09-29 | INR 471.80 | -0.02% | INR 472.00 | INR 481.50 | INR 468.05 | 11.24K |
| 2026-09-28 | INR 471.90 | -2.54% | INR 483.00 | INR 492.90 | INR 467.00 | 8.56K |
| 2026-09-25 | INR 484.20 | -0.43% | INR 489.00 | INR 493.00 | INR 475.40 | 3.52K |
| 2026-09-24 | INR 486.30 | -1.70% | INR 494.70 | INR 500.00 | INR 482.15 | 2.51K |
| 2026-09-23 | INR 494.70 | -2.09% | INR 508.00 | INR 508.00 | INR 485.50 | 3.91K |
| 2026-09-22 | INR 505.25 | +0.87% | INR 498.00 | INR 516.45 | INR 494.00 | 6.87K |
| 2026-09-21 | INR 500.90 | +2.49% | INR 488.00 | INR 513.15 | INR 488.00 | 5.45K |
| 2026-09-18 | INR 488.75 | +4.59% | INR 470.00 | INR 490.65 | INR 460.00 | 6.99K |
| 2026-09-17 | INR 467.30 | -3.14% | INR 472.00 | INR 484.90 | INR 462.05 | 9.21K |
| 2026-09-16 | INR 482.45 | -4.22% | INR 498.00 | INR 510.00 | INR 478.55 | 3.21K |
| 2026-09-15 | INR 503.70 | +0.12% | INR 512.00 | INR 518.40 | INR 494.00 | 5.24K |
| 2026-09-11 | INR 503.10 | -1.86% | INR 510.00 | INR 517.50 | INR 501.00 | 2.77K |
| 2026-09-10 | INR 512.65 | -0.89% | INR 522.40 | INR 522.40 | INR 506.00 | 5.14K |
| 2026-09-09 | INR 517.25 | +0.27% | INR 513.90 | INR 523.00 | INR 505.10 | 7.90K |
| 2026-09-08 | INR 515.85 | +3.99% | INR 504.00 | INR 518.35 | INR 485.00 | 6.15K |
| 2026-09-07 | INR 496.05 | -1.47% | INR 503.45 | INR 505.00 | INR 490.00 | 8.51K |
| 2026-09-04 | INR 503.45 | -1.92% | INR 515.85 | INR 528.90 | INR 501.00 | 8.80K |
| 2026-09-03 | INR 513.30 | +1.34% | INR 510.00 | INR 522.00 | INR 505.00 | 5.26K |
| 2026-09-02 | INR 506.50 | -4.40% | INR 516.05 | INR 539.00 | INR 505.00 | 23.37K |
| 2026-09-01 | INR 529.80 | -3.33% | INR 547.00 | INR 547.00 | INR 522.00 | 6.57K |
| 2026-08-31 | INR 548.05 | -0.75% | INR 557.95 | INR 557.95 | INR 540.00 | 6.69K |
| 2026-08-28 | INR 552.20 | +2.85% | INR 536.90 | INR 555.55 | INR 520.00 | 11.24K |
| 2026-08-27 | INR 536.90 | -2.20% | INR 535.15 | INR 547.00 | INR 527.00 | 11.21K |
| 2026-08-26 | INR 548.95 | -2.64% | INR 563.85 | INR 563.85 | INR 535.70 | 12.87K |
| 2026-08-25 | INR 563.85 | -2.83% | INR 569.95 | INR 584.00 | INR 555.00 | 15.78K |
| 2026-08-24 | INR 580.30 | +0.62% | INR 576.90 | INR 603.00 | INR 552.00 | 19.55K |
| 2026-08-21 | INR 576.70 | +3.86% | INR 559.95 | INR 584.00 | INR 552.00 | 34.99K |
| 2026-08-20 | INR 555.25 | -5.41% | INR 600.00 | INR 600.00 | INR 548.00 | 59.06K |
| 2026-08-19 | INR 587.00 | +5.19% | INR 566.90 | INR 593.00 | INR 558.05 | 62.40K |
| 2026-08-18 | INR 558.05 | — | INR 509.00 | INR 586.90 | INR 499.20 | 122.91K |