D. P. Abhushan Ltd. DPABHUSHAN
NSE · India · Retail Trade
INR 1,874.00+85.20 (+4.76%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,788.80 | +7.38% | INR 1,750.00 | INR 1,815.70 | INR 1,685.00 | 869.92K |
| 2026-09-29 | INR 1,665.80 | +20.00% | INR 1,384.00 | INR 1,665.80 | INR 1,376.40 | 975.16K |
| 2026-09-28 | INR 1,388.20 | -2.08% | INR 1,400.10 | INR 1,404.00 | INR 1,369.10 | 13.38K |
| 2026-09-25 | INR 1,417.70 | +0.86% | INR 1,407.00 | INR 1,447.90 | INR 1,398.00 | 19.66K |
| 2026-09-24 | INR 1,405.60 | -3.45% | INR 1,450.00 | INR 1,461.40 | INR 1,395.00 | 22.81K |
| 2026-09-23 | INR 1,455.90 | -0.92% | INR 1,462.10 | INR 1,497.00 | INR 1,449.00 | 23.39K |
| 2026-09-22 | INR 1,469.40 | +3.29% | INR 1,422.60 | INR 1,475.40 | INR 1,406.20 | 39.08K |
| 2026-09-21 | INR 1,422.60 | -1.77% | INR 1,457.80 | INR 1,487.80 | INR 1,418.00 | 17.75K |
| 2026-09-18 | INR 1,448.30 | +8.32% | INR 1,330.00 | INR 1,482.00 | INR 1,330.00 | 37.90K |
| 2026-09-17 | INR 1,337.00 | +1.17% | INR 1,320.10 | INR 1,345.40 | INR 1,320.10 | 6.30K |
| 2026-09-16 | INR 1,321.60 | -1.19% | INR 1,336.80 | INR 1,340.90 | INR 1,290.00 | 17.60K |
| 2026-09-15 | INR 1,337.50 | -0.23% | INR 1,344.80 | INR 1,359.90 | INR 1,330.00 | 18.91K |
| 2026-09-14 | INR 1,340.60 | 0.00% | INR 1,340.60 | INR 1,340.60 | INR 1,340.60 | 0 |
| 2026-09-11 | INR 1,340.60 | -2.10% | INR 1,369.90 | INR 1,369.90 | INR 1,325.40 | 23.18K |
| 2026-09-10 | INR 1,369.30 | -2.03% | INR 1,397.70 | INR 1,406.70 | INR 1,355.00 | 19.76K |
| 2026-09-09 | INR 1,397.70 | -0.98% | INR 1,402.80 | INR 1,411.00 | INR 1,380.00 | 16.78K |
| 2026-09-08 | INR 1,411.60 | -0.92% | INR 1,424.80 | INR 1,437.90 | INR 1,400.20 | 10.49K |
| 2026-09-07 | INR 1,424.70 | +0.74% | INR 1,419.00 | INR 1,488.80 | INR 1,406.20 | 43.12K |
| 2026-09-04 | INR 1,414.20 | +4.03% | INR 1,362.80 | INR 1,445.00 | INR 1,362.80 | 36.36K |
| 2026-09-03 | INR 1,359.40 | -0.80% | INR 1,374.70 | INR 1,412.10 | INR 1,355.00 | 23.55K |
| 2026-09-02 | INR 1,370.40 | -3.22% | INR 1,408.90 | INR 1,408.90 | INR 1,356.90 | 24.18K |
| 2026-09-01 | INR 1,416.00 | -4.01% | INR 1,476.40 | INR 1,479.90 | INR 1,408.00 | 24.35K |
| 2026-08-31 | INR 1,475.10 | -0.53% | INR 1,470.00 | INR 1,486.00 | INR 1,461.00 | 10.62K |
| 2026-08-28 | INR 1,483.00 | -2.51% | INR 1,529.90 | INR 1,548.90 | INR 1,475.40 | 28.14K |
| 2026-08-27 | INR 1,521.20 | +1.00% | INR 1,515.90 | INR 1,533.00 | INR 1,485.40 | 26.34K |
| 2026-08-26 | INR 1,506.10 | +3.19% | INR 1,455.20 | INR 1,509.90 | INR 1,452.00 | 25.27K |
| 2026-08-25 | INR 1,459.50 | -4.81% | INR 1,544.90 | INR 1,550.00 | INR 1,450.00 | 40.30K |
| 2026-08-24 | INR 1,533.30 | +3.43% | INR 1,490.00 | INR 1,568.30 | INR 1,490.00 | 80.72K |
| 2026-08-21 | INR 1,482.40 | +1.42% | INR 1,461.10 | INR 1,487.00 | INR 1,444.90 | 31.62K |
| 2026-08-20 | INR 1,461.70 | -0.42% | INR 1,490.00 | INR 1,494.00 | INR 1,450.00 | 21.05K |
| 2026-08-19 | INR 1,467.90 | +0.73% | INR 1,459.90 | INR 1,495.10 | INR 1,435.20 | 26.87K |
| 2026-08-18 | INR 1,457.20 | +3.80% | INR 1,385.60 | INR 1,470.20 | INR 1,385.60 | 30.35K |
| 2026-08-17 | INR 1,403.80 | -1.78% | INR 1,449.90 | INR 1,449.90 | INR 1,392.40 | 18.42K |
| 2026-08-14 | INR 1,429.30 | +4.70% | INR 1,366.90 | INR 1,437.00 | INR 1,340.00 | 35.77K |
| 2026-08-13 | INR 1,365.10 | -3.67% | INR 1,419.90 | INR 1,429.90 | INR 1,344.80 | 36.32K |
| 2026-08-12 | INR 1,417.10 | -3.39% | INR 1,470.00 | INR 1,526.90 | INR 1,395.00 | 56.16K |
| 2026-08-11 | INR 1,466.90 | -0.50% | INR 1,474.30 | INR 1,485.20 | INR 1,455.40 | 11.85K |
| 2026-08-10 | INR 1,474.30 | +2.14% | INR 1,454.20 | INR 1,499.00 | INR 1,424.10 | 28.15K |
| 2026-08-07 | INR 1,443.40 | -1.06% | INR 1,465.60 | INR 1,465.60 | INR 1,435.00 | 15.35K |
| 2026-08-06 | INR 1,458.80 | -2.43% | INR 1,509.90 | INR 1,510.10 | INR 1,450.10 | 18.50K |
| 2026-08-05 | INR 1,495.20 | +0.58% | INR 1,497.00 | INR 1,512.90 | INR 1,464.30 | 37.15K |
| 2026-08-04 | INR 1,486.60 | +4.68% | INR 1,434.90 | INR 1,495.00 | INR 1,388.10 | 89.31K |
| 2026-08-03 | INR 1,420.20 | +7.76% | INR 1,329.90 | INR 1,436.00 | INR 1,329.90 | 73.80K |
| 2026-07-31 | INR 1,317.95 | -1.77% | INR 1,336.00 | INR 1,372.70 | INR 1,301.15 | 33.15K |
| 2026-07-30 | INR 1,341.75 | -4.34% | INR 1,398.10 | INR 1,402.45 | INR 1,325.05 | 32.40K |
| 2026-07-29 | INR 1,402.65 | +1.35% | INR 1,376.85 | INR 1,428.95 | INR 1,376.85 | 39.40K |
| 2026-07-28 | INR 1,384.00 | -2.01% | INR 1,420.10 | INR 1,436.40 | INR 1,360.05 | 39.04K |
| 2026-07-27 | INR 1,412.35 | +6.35% | INR 1,347.85 | INR 1,445.00 | INR 1,316.25 | 96.55K |
| 2026-07-24 | INR 1,328.05 | -1.64% | INR 1,349.00 | INR 1,361.65 | INR 1,307.15 | 43.37K |
| 2026-07-23 | INR 1,350.15 | -2.59% | INR 1,380.00 | INR 1,398.25 | INR 1,345.00 | 35.23K |
| 2026-07-22 | INR 1,386.05 | -5.84% | INR 1,470.05 | INR 1,498.20 | INR 1,380.00 | 91.68K |
| 2026-07-21 | INR 1,472.00 | +2.62% | INR 1,434.00 | INR 1,524.60 | INR 1,425.75 | 293.37K |
| 2026-07-20 | INR 1,434.35 | +7.36% | INR 1,336.00 | INR 1,548.00 | INR 1,272.00 | 1.53M |
| 2026-07-17 | INR 1,336.00 | +0.59% | INR 1,325.05 | INR 1,341.00 | INR 1,290.15 | 29.86K |
| 2026-07-16 | INR 1,328.15 | +1.60% | INR 1,304.00 | INR 1,330.00 | INR 1,267.35 | 75.76K |
| 2026-07-15 | INR 1,307.20 | +11.53% | INR 1,189.00 | INR 1,357.00 | INR 1,171.95 | 638.94K |
| 2026-07-14 | INR 1,172.05 | +0.91% | INR 1,156.10 | INR 1,183.00 | INR 1,156.10 | 23.22K |
| 2026-07-13 | INR 1,161.45 | -2.70% | INR 1,188.00 | INR 1,188.00 | INR 1,148.95 | 55.41K |
| 2026-07-10 | INR 1,193.70 | +3.71% | INR 1,175.00 | INR 1,220.00 | INR 1,163.20 | 125.98K |
| 2026-07-09 | INR 1,151.05 | +6.97% | INR 1,080.00 | INR 1,180.00 | INR 1,079.00 | 331.73K |
| 2026-07-08 | INR 1,076.05 | +12.25% | INR 946.80 | INR 1,135.40 | INR 946.00 | 781.85K |
| 2026-07-07 | INR 958.60 | -0.02% | INR 955.00 | INR 967.95 | INR 945.30 | 4.56K |
| 2026-07-06 | INR 958.80 | -0.88% | INR 967.30 | INR 971.90 | INR 953.05 | 7.79K |
| 2026-07-03 | INR 967.30 | +1.31% | INR 969.95 | INR 973.45 | INR 953.00 | 12.65K |
| 2026-07-02 | INR 954.80 | +0.82% | INR 950.00 | INR 958.40 | INR 937.00 | 15.61K |
| 2026-07-01 | INR 947.05 | +1.22% | INR 936.60 | INR 953.40 | INR 933.20 | 10.76K |
| 2026-06-30 | INR 935.65 | -1.63% | INR 955.25 | INR 963.95 | INR 930.05 | 15.38K |
| 2026-06-29 | INR 951.20 | -0.22% | INR 953.00 | INR 955.00 | INR 930.90 | 10.75K |
| 2026-06-26 | INR 953.25 | 0.00% | INR 953.25 | INR 953.25 | INR 953.25 | 0 |
| 2026-06-25 | INR 953.25 | +0.43% | INR 950.05 | INR 975.00 | INR 945.75 | 15.68K |
| 2026-06-24 | INR 949.15 | +3.90% | INR 912.15 | INR 984.95 | INR 912.15 | 112.60K |
| 2026-06-23 | INR 913.55 | -1.10% | INR 927.50 | INR 928.60 | INR 910.00 | 5.78K |
| 2026-06-22 | INR 923.75 | +0.59% | INR 924.95 | INR 932.95 | INR 918.30 | 7.22K |
| 2026-06-19 | INR 918.30 | -0.26% | INR 919.95 | INR 921.00 | INR 910.05 | 4.58K |
| 2026-06-18 | INR 920.65 | +0.67% | INR 920.00 | INR 924.95 | INR 907.25 | 5.50K |
| 2026-06-17 | INR 914.55 | -0.95% | INR 933.10 | INR 933.10 | INR 893.05 | 22.61K |
| 2026-06-16 | INR 923.35 | -0.44% | INR 922.30 | INR 931.90 | INR 916.00 | 4.62K |
| 2026-06-15 | INR 927.45 | +3.35% | INR 913.00 | INR 941.65 | INR 912.85 | 18.14K |
| 2026-06-12 | INR 897.40 | +1.12% | INR 890.00 | INR 904.00 | INR 871.00 | 18.86K |
| 2026-06-11 | INR 887.50 | -1.05% | INR 898.25 | INR 899.90 | INR 880.00 | 8.78K |
| 2026-06-10 | INR 896.95 | -0.35% | INR 900.10 | INR 919.80 | INR 893.10 | 9.52K |
| 2026-06-09 | INR 900.10 | -0.91% | INR 914.85 | INR 924.95 | INR 895.95 | 11.24K |
| 2026-06-08 | INR 908.35 | -0.08% | INR 912.80 | INR 926.95 | INR 880.95 | 10.96K |
| 2026-06-05 | INR 909.10 | -2.45% | INR 938.85 | INR 938.85 | INR 895.05 | 33.21K |
| 2026-06-04 | INR 931.95 | +0.09% | INR 927.75 | INR 955.00 | INR 905.00 | 20.20K |
| 2026-06-03 | INR 931.10 | +0.34% | INR 930.00 | INR 935.20 | INR 920.00 | 4.65K |
| 2026-06-02 | INR 927.90 | -0.31% | INR 930.65 | INR 940.55 | INR 913.10 | 18.90K |
| 2026-06-01 | INR 930.80 | -2.11% | INR 965.00 | INR 965.00 | INR 928.15 | 5.23K |
| 2026-05-29 | INR 950.90 | -0.63% | INR 965.50 | INR 979.00 | INR 940.00 | 10.17K |
| 2026-05-28 | INR 956.90 | 0.00% | INR 956.90 | INR 956.90 | INR 956.90 | 0 |