D. P. Abhushan Limited (DPABHUSHAN.NS) NSE
940.30
-13.2(-1.38%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
940.30
-13.2(-1.38%)
Currency In INR
If you invested ₹1000 in D. P. Abhushan Limited (DPABHUSHAN.NS) since IPO date, it would be worth ₹28,110.61 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹7,561.72, while ₹1000 invested 1 year ago would be worth ₹628.58. This corresponds to total returns of 2,711.06%, 656.17%, -37.14%, respectively, with annualized returns of 47.65%, 49.84%, -37.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 933 | 940.3 | 940.3 | 971.9 | 922.6 | 25,889 |
| May 12, 2026 | 1,022 | 953.5 | 953.5 | 1,038.9 | 948.2 | 54,551 |
| May 11, 2026 | 1,075 | 1,036.9 | 1,036.9 | 1,087.9 | 1,030 | 28,017 |
| May 08, 2026 | 1,072.5 | 1,105.6 | 1,105.6 | 1,115 | 1,072.5 | 14,434 |
| May 07, 2026 | 1,092 | 1,083.2 | 1,083.2 | 1,092 | 1,072.1 | 4,981 |
| May 06, 2026 | 1,044.2 | 1,077.9 | 1,077.9 | 1,084.7 | 1,037.9 | 11,338 |
| May 05, 2026 | 1,044.9 | 1,039 | 1,039 | 1,046.2 | 1,020.7 | 4,838 |
| May 04, 2026 | 1,044.9 | 1,036.7 | 1,036.7 | 1,054.9 | 1,025.1 | 11,083 |
| April 30, 2026 | 1,077 | 1,035.5 | 1,035.5 | 1,085.95 | 1,005.15 | 35,804 |
| April 29, 2026 | 1,104.1 | 1,077.15 | 1,077.15 | 1,123.35 | 1,067.1 | 28,012 |
| April 28, 2026 | 1,124.5 | 1,121.4 | 1,121.4 | 1,137 | 1,115 | 8,429 |
| April 27, 2026 | 1,111.4 | 1,116.8 | 1,116.8 | 1,127.5 | 1,096.1 | 16,146 |
| April 24, 2026 | 1,150 | 1,114.85 | 1,114.85 | 1,150 | 1,100 | 10,280 |
| April 23, 2026 | 1,150 | 1,135.65 | 1,135.65 | 1,156.5 | 1,122.8 | 10,814 |
| April 22, 2026 | 1,090.05 | 1,158.5 | 1,158.5 | 1,175.2 | 1,090.05 | 44,885 |
| April 21, 2026 | 1,116.45 | 1,104.9 | 1,104.9 | 1,130.8 | 1,092.05 | 28,985 |
| April 20, 2026 | 1,089.9 | 1,107.6 | 1,107.6 | 1,199.95 | 1,089.9 | 130,395 |
| April 17, 2026 | 1,096.65 | 1,074.05 | 1,074.05 | 1,096.65 | 1,045 | 28,793 |
| April 16, 2026 | 1,118 | 1,078.45 | 1,078.45 | 1,119.95 | 1,062.7 | 18,908 |
| April 15, 2026 | 1,120.05 | 1,102.25 | 1,102.25 | 1,145.75 | 1,087.55 | 29,459 |
| April 13, 2026 | 1,131 | 1,102.1 | 1,102.1 | 1,133.1 | 1,078.2 | 10,803 |
| April 10, 2026 | 1,131 | 1,140.55 | 1,140.55 | 1,150 | 1,131 | 7,905 |
| April 09, 2026 | 1,100.05 | 1,126.6 | 1,126.6 | 1,160 | 1,098.7 | 35,198 |
| April 08, 2026 | 1,090 | 1,086.65 | 1,086.65 | 1,109 | 1,038.35 | 30,881 |
| April 07, 2026 | 1,018 | 1,015.3 | 1,015.3 | 1,024.05 | 1,002.55 | 5,025 |
| April 06, 2026 | 1,018.9 | 1,014.4 | 1,014.4 | 1,020 | 985 | 19,260 |
| April 02, 2026 | 984 | 1,004.1 | 1,004.1 | 1,009.9 | 968.05 | 7,301 |
| April 01, 2026 | 989.9 | 1,005.55 | 1,005.55 | 1,010 | 966.45 | 10,519 |
| March 30, 2026 | 963 | 943.2 | 943.2 | 987.9 | 922 | 31,011 |
| March 27, 2026 | 998.3 | 965.4 | 965.4 | 1,065.4 | 947.2 | 47,535 |
| March 25, 2026 | 1,008.2 | 998.3 | 998.3 | 1,036.9 | 990.1 | 20,765 |
| March 24, 2026 | 983.9 | 1,006.6 | 1,006.6 | 1,013.7 | 965.3 | 13,088 |
| March 23, 2026 | 990.5 | 957.7 | 957.7 | 1,009.4 | 950 | 31,088 |
| March 20, 2026 | -1 | -1 | 1,025.5 | -1 | -1 | 0 |
| March 19, 2026 | 999 | 986.1 | 986.1 | 1,014.4 | 980 | 10,979 |
| March 18, 2026 | 994.9 | 1,023.4 | 1,023.4 | 1,030 | 994.9 | 18,990 |
| March 17, 2026 | 999 | 994.9 | 994.9 | 999 | 955.1 | 14,832 |
| March 16, 2026 | 957.9 | 977.5 | 977.5 | 987.7 | 951 | 11,521 |
| March 13, 2026 | 1,027.1 | 972.4 | 972.4 | 1,027.1 | 961 | 16,414 |
| March 12, 2026 | 1,025 | 1,023.7 | 1,023.7 | 1,045 | 1,007.2 | 9,188 |
| March 11, 2026 | 1,011.7 | 1,037.5 | 1,037.5 | 1,042.3 | 1,010.8 | 9,566 |
| March 10, 2026 | 1,008.9 | 1,011.7 | 1,011.7 | 1,029 | 991 | 19,552 |
| March 09, 2026 | 1,000 | 1,008.9 | 1,008.9 | 1,019.9 | 949.6 | 28,357 |
| March 06, 2026 | 1,057 | 1,005.4 | 1,005.4 | 1,069 | 1,000 | 21,667 |
| March 05, 2026 | 1,079.9 | 1,056.5 | 1,056.5 | 1,097.9 | 1,001.4 | 66,600 |
| March 04, 2026 | -1 | -1 | 1,075.1 | -1 | -1 | 0 |
| March 02, 2026 | 1,185.7 | 1,151.5 | 1,151.5 | 1,185.7 | 1,142.1 | 9,380 |
| February 27, 2026 | 1,194.6 | 1,186.2 | 1,186.2 | 1,210.6 | 1,179.9 | 5,189 |
| February 26, 2026 | 1,191.5 | 1,212.8 | 1,212.8 | 1,218 | 1,182.5 | 8,704 |
| February 25, 2026 | 1,209 | 1,190.5 | 1,190.5 | 1,219.9 | 1,187 | 6,794 |
| February 24, 2026 | 1,229.8 | 1,209.5 | 1,209.5 | 1,229.8 | 1,200 | 13,065 |
| February 23, 2026 | 1,215.1 | 1,236 | 1,236 | 1,252 | 1,208.2 | 24,925 |
| February 20, 2026 | 1,212.5 | 1,213 | 1,213 | 1,233.9 | 1,203 | 10,016 |
| February 19, 2026 | 1,211.8 | 1,212 | 1,212 | 1,226.7 | 1,202 | 3,430 |
| February 18, 2026 | 1,222.3 | 1,220.9 | 1,220.9 | 1,228.5 | 1,215.2 | 2,407 |
| February 17, 2026 | 1,228 | 1,222.3 | 1,222.3 | 1,238.6 | 1,220 | 5,038 |
| February 16, 2026 | 1,230.1 | 1,234.3 | 1,234.3 | 1,242.4 | 1,217.8 | 4,782 |
| February 13, 2026 | 1,247.9 | 1,230.8 | 1,230.8 | 1,247.9 | 1,208 | 13,800 |
| February 12, 2026 | 1,269 | 1,248.6 | 1,248.6 | 1,269 | 1,240.1 | 6,287 |
| February 11, 2026 | 1,261.9 | 1,269 | 1,269 | 1,330.1 | 1,250.2 | 32,267 |