D. P. Abhushan Limited (DPABHUSHAN.NS) NSE

1,532.40

-9.6(-0.62%)

Updated at December 05 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 20251,5331,532.41,532.41,560.61,509.39,158
December 04, 20251,514.21,5421,5421,569.91,510.715,616
December 03, 20251,548.71,519.81,519.81,5501,5106,710
December 02, 20251,553.41,540.91,540.91,553.41,5209,461
December 01, 20251,579.91,561.31,561.31,589.91,56013,397
November 28, 20251,540.11,556.21,556.21,5631,506.745,366
November 27, 20251,533.61,548.51,548.51,5771,53212,579
November 26, 20251,540.31,5291,5291,562.41,52215,958
November 25, 20251,559.91,538.81,538.81,559.91,525.17,837
November 24, 20251,623.61,549.61,549.61,623.61,54014,650
November 21, 20251,6531,615.21,615.21,6701,600.516,539
November 19, 20251,6001,616.71,616.71,6351,56542,039
November 18, 20251,563.11,601.81,601.81,6401,563.1125,206
November 17, 20251,4951,568.71,568.71,6201,48595,969
November 14, 20251,4691,492.61,492.61,5001,435.519,623
November 13, 20251,446.71,453.81,453.81,4801,440.110,546
November 12, 20251,4941,455.91,455.91,5001,444.243,679
November 11, 20251,482.21,477.81,477.81,494.41,471.19,773
November 10, 20251,495.51,488.41,488.41,5031,47019,265
November 07, 20251,490.61,499.51,499.51,517.51,46520,456
November 06, 20251,5201,4931,4931,534.81,468.843,411
November 04, 20251,482.61,516.11,516.11,5631,48092,176
November 03, 20251,417.91,474.71,474.71,563.91,410.1255,408
October 31, 20251,3871,4121,4121,419.91,3777,904
October 30, 20251,3721,383.61,383.61,4151,36712,805
October 29, 20251,379.91,367.21,367.21,379.91,361.92,127
October 28, 20251,379.91,362.51,362.51,379.91,3594,501
October 27, 20251,370.51,372.41,372.41,389.81,365.36,581
October 24, 20251,397.81,385.31,385.31,397.81,3753,799
October 23, 20251,4161,386.21,386.21,4201,3806,763
October 21, 20251,414.91,412.71,412.71,417.41,400.11,844
October 20, 20251,3761,395.71,395.71,399.31,374.84,318
October 17, 20251,4061,3901,3901,411.21,380.13,584
October 16, 20251,398.51,418.31,418.31,431.91,38110,781
October 15, 20251,397.91,381.31,381.31,397.91,34817,049
October 14, 20251,4281,379.51,379.51,434.41,375.120,875
October 13, 20251,426.61,421.21,421.21,431.61,4104,608
October 10, 20251,4501,4271,4271,4791,419.985,343
October 09, 20251,427.31,422.81,422.81,436.21,41019,131
October 08, 20251,4111,430.61,430.61,4391,41014,054
October 07, 20251,4401,422.71,422.71,456.51,414.317,482
October 06, 20251,457.91,443.41,443.41,4601,4359,872
October 03, 20251,4321,443.41,443.41,459.91,426.814,133
October 01, 20251,4351,424.91,424.91,449.31,418.820,929
September 30, 20251,4221,428.81,428.81,452.91,42213,259
September 29, 20251,4501,430.81,430.81,479.91,42130,525
September 26, 20251,5041,476.21,476.21,516.41,461.322,128
September 25, 20251,512.61,498.61,498.61,5441,49614,797
September 24, 20251,535.51,513.41,513.41,541.21,504.113,327
September 23, 20251,5381,535.51,535.51,558.71,531.523,888
September 22, 20251,581.51,542.41,542.41,581.51,537.133,778
September 19, 20251,5881,575.21,575.21,5881,570.121,884
September 18, 20251,584.41,582.41,582.41,6001,576.223,466
September 17, 20251,5651,580.91,580.91,589.91,560.622,314
September 16, 20251,5511,571.31,571.31,599.91,55127,676
September 15, 20251,554.51,5581,5581,564.61,541.825,726
September 12, 20251,5511,548.31,548.31,599.91,54524,806
September 11, 20251,540.11,566.51,566.51,5801,540.127,485
September 10, 20251,5551,552.81,552.81,564.21,53129,548
September 09, 20251,5521,553.91,553.91,5781,54623,272
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved