D. P. Abhushan Limited (DPABHUSHAN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DPABHUSHAN.NS Historical Return
If you invested ₹1000 in D. P. Abhushan Limited (DPABHUSHAN.NS) since IPO date, it would be worth ₹40,077.73 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,728.91, while ₹1000 invested 1 year ago would be worth ₹865.85. This corresponds to total returns of 3,907.77%, 572.89%, -13.41%, respectively, with annualized returns of 51.44%, 46.42%, -13.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DPABHUSHAN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,369.9 | 1,340.6 | 1,340.6 | 1,369.9 | 1,325.4 | 23,182 |
| September 10, 2026 | 1,397.7 | 1,369.3 | 1,369.3 | 1,406.7 | 1,355 | 19,788 |
| September 09, 2026 | 1,402.8 | 1,397.7 | 1,397.7 | 1,411 | 1,380 | 16,777 |
| September 08, 2026 | 1,424.8 | 1,411.6 | 1,411.6 | 1,437.9 | 1,400.2 | 10,491 |
| September 07, 2026 | 1,419 | 1,424.7 | 1,424.7 | 1,488.8 | 1,406.2 | 43,118 |
| September 04, 2026 | 1,362.8 | 1,414.2 | 1,414.2 | 1,445 | 1,362.8 | 36,359 |
| September 03, 2026 | 1,374.7 | 1,359.4 | 1,359.4 | 1,412.1 | 1,355 | 23,548 |
| September 02, 2026 | 1,408.9 | 1,370.4 | 1,370.4 | 1,408.9 | 1,356.9 | 24,181 |
| September 01, 2026 | 1,476.4 | 1,416 | 1,416 | 1,479.9 | 1,408 | 24,352 |
| August 31, 2026 | 1,470 | 1,475.1 | 1,475.1 | 1,486 | 1,461 | 10,633 |
| August 28, 2026 | 1,529.9 | 1,483 | 1,483 | 1,548.9 | 1,475.4 | 28,141 |
| August 27, 2026 | 1,515.9 | 1,521.2 | 1,521.2 | 1,533 | 1,485.4 | 26,398 |
| August 26, 2026 | 1,455.2 | 1,506.1 | 1,506.1 | 1,509.9 | 1,452 | 25,272 |
| August 25, 2026 | 1,544.9 | 1,459.5 | 1,459.5 | 1,550 | 1,450 | 40,300 |
| August 24, 2026 | 1,490 | 1,533.3 | 1,533.3 | 1,568.3 | 1,490 | 80,737 |
| August 21, 2026 | 1,461.1 | 1,482.4 | 1,482.4 | 1,487 | 1,444.9 | 31,657 |
| August 20, 2026 | 1,490 | 1,461.7 | 1,461.7 | 1,494 | 1,450 | 21,112 |
| August 19, 2026 | 1,459.9 | 1,467.9 | 1,467.9 | 1,495.1 | 1,435.2 | 26,878 |
| August 18, 2026 | 1,385.6 | 1,457.2 | 1,457.2 | 1,470.2 | 1,385.6 | 30,351 |
| August 17, 2026 | 1,449.9 | 1,403.8 | 1,403.8 | 1,449.9 | 1,392.4 | 18,461 |
| August 14, 2026 | 1,366.9 | 1,429.3 | 1,429.3 | 1,437 | 1,340 | 35,770 |
| August 13, 2026 | 1,419.9 | 1,365.1 | 1,365.1 | 1,429.9 | 1,344.8 | 36,347 |
| August 12, 2026 | 1,470 | 1,417.1 | 1,417.1 | 1,526.9 | 1,395 | 56,193 |
| August 11, 2026 | 1,474.3 | 1,466.9 | 1,466.9 | 1,485.2 | 1,455.4 | 11,858 |
| August 10, 2026 | 1,454.2 | 1,474.3 | 1,474.3 | 1,499 | 1,424.1 | 28,271 |
| August 07, 2026 | 1,465.6 | 1,443.4 | 1,443.4 | 1,465.6 | 1,435 | 15,515 |
| August 06, 2026 | 1,509.9 | 1,458.8 | 1,458.8 | 1,510.1 | 1,450.1 | 18,505 |
| August 05, 2026 | 1,497 | 1,495.2 | 1,495.2 | 1,512.9 | 1,464.3 | 37,150 |
| August 04, 2026 | 1,434.9 | 1,486.6 | 1,486.6 | 1,495 | 1,388.1 | 89,333 |
| August 03, 2026 | 1,329.9 | 1,420.2 | 1,420.2 | 1,436 | 1,329.9 | 73,799 |
| July 31, 2026 | 1,336 | 1,317.95 | 1,317.95 | 1,372.7 | 1,301.15 | 33,153 |
| July 30, 2026 | 1,398.1 | 1,341.75 | 1,341.75 | 1,402.45 | 1,325.05 | 32,395 |
| July 29, 2026 | 1,376.85 | 1,402.65 | 1,402.65 | 1,428.95 | 1,376.85 | 39,408 |
| July 28, 2026 | 1,420.1 | 1,384 | 1,384 | 1,436.4 | 1,360.05 | 38,901 |
| July 27, 2026 | 1,347.85 | 1,412.35 | 1,412.35 | 1,445 | 1,316.25 | 96,686 |
| July 24, 2026 | 1,349 | 1,328.05 | 1,328.05 | 1,361.65 | 1,307.15 | 43,436 |
| July 23, 2026 | 1,380 | 1,350.15 | 1,350.15 | 1,398.25 | 1,345 | 35,126 |
| July 22, 2026 | 1,470.05 | 1,386.05 | 1,386.05 | 1,498.2 | 1,380 | 91,621 |
| July 21, 2026 | 1,434 | 1,472 | 1,472 | 1,524.6 | 1,425.75 | 293,266 |
| July 20, 2026 | 1,336 | 1,434.35 | 1,434.35 | 1,548 | 1,272 | 1.53M |
| July 17, 2026 | 1,325.05 | 1,336 | 1,336 | 1,341 | 1,290.15 | 29,814 |
| July 16, 2026 | 1,304 | 1,328.15 | 1,328.15 | 1,330 | 1,267.35 | 75,826 |
| July 15, 2026 | 1,189 | 1,307.2 | 1,307.2 | 1,357 | 1,171.95 | 638,750 |
| July 14, 2026 | 1,156.1 | 1,172.05 | 1,172.05 | 1,183 | 1,156.1 | 23,225 |
| July 13, 2026 | 1,188 | 1,161.45 | 1,161.45 | 1,188 | 1,148.95 | 55,455 |
| July 10, 2026 | 1,175 | 1,193.7 | 1,193.7 | 1,220 | 1,163.2 | 126,013 |
| July 09, 2026 | 1,080 | 1,151.05 | 1,151.05 | 1,180 | 1,079 | 331,730 |
| July 08, 2026 | 946.8 | 1,076.05 | 1,076.05 | 1,135.4 | 946 | 781,853 |
| July 07, 2026 | 955 | 958.6 | 958.6 | 967.95 | 945.3 | 4,559 |
| July 06, 2026 | 967.3 | 958.8 | 958.8 | 971.9 | 953.05 | 7,808 |
| July 03, 2026 | 969.95 | 967.3 | 967.3 | 973.45 | 953 | 12,655 |
| July 02, 2026 | 950 | 954.8 | 954.8 | 958.4 | 937 | 15,697 |
| July 01, 2026 | 936.6 | 947.05 | 947.05 | 953.4 | 933.2 | 10,806 |
| June 30, 2026 | 955.25 | 935.65 | 935.65 | 963.95 | 930.05 | 15,443 |
| June 29, 2026 | 953 | 951.2 | 951.2 | 955 | 930.9 | 10,749 |
| June 25, 2026 | 950.05 | 953.25 | 953.25 | 975 | 945.75 | 15,678 |
| June 24, 2026 | 912.15 | 949.15 | 949.15 | 984.95 | 912.15 | 112,603 |
| June 23, 2026 | 927.5 | 913.55 | 913.55 | 928.6 | 910 | 5,914 |
| June 22, 2026 | 924.95 | 923.75 | 923.75 | 932.95 | 918.3 | 7,222 |
| June 19, 2026 | 919.95 | 918.3 | 918.3 | 921 | 910.05 | 4,583 |
AD
