Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

D. P. Abhushan Limited (DPABHUSHAN.BO)

Compare
1,481.25
-35.60
(-2.35%)
At close: 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,517.651,544.901,466.051,481.251,481.25832
Apr 15, 20251,529.951,540.001,499.401,516.851,516.851,827
Apr 11, 20251,479.851,500.001,459.901,492.001,492.002,490
Apr 9, 20251,455.551,458.351,400.001,431.801,431.80633
Apr 8, 20251,422.301,510.501,422.301,461.851,461.85772
Apr 7, 20251,286.501,470.401,286.501,424.651,424.653,338
Apr 4, 20251,659.601,659.601,520.401,545.051,545.052,377
Apr 3, 20251,492.601,619.951,492.551,607.251,607.254,535
Apr 2, 20251,450.001,614.801,392.551,529.951,529.9511,492
Apr 1, 20251,357.451,423.951,357.451,405.501,405.504,348
Mar 28, 20251,351.001,366.401,348.151,362.301,362.30533
Mar 27, 20251,339.751,361.851,311.101,346.601,346.601,282
Mar 26, 20251,397.951,397.951,298.501,305.301,305.303,798
Mar 25, 20251,373.951,373.951,310.001,316.351,316.354,162
Mar 24, 20251,305.051,380.001,305.051,357.601,357.602,215
Mar 21, 20251,357.851,378.851,352.851,360.951,360.95382
Mar 20, 20251,399.951,403.351,348.001,350.401,350.401,127
Mar 19, 20251,321.201,369.001,321.201,355.451,355.45578
Mar 18, 20251,331.051,377.051,331.051,343.801,343.80888
Mar 17, 20251,389.951,389.951,320.001,322.701,322.701,199
Mar 13, 20251,356.101,367.901,338.951,349.401,349.40348
Mar 12, 20251,361.001,371.951,333.051,361.151,361.151,395
Mar 11, 20251,305.101,379.151,305.101,369.201,369.201,939
Mar 10, 20251,427.951,436.101,340.001,349.451,349.45596
Mar 7, 20251,403.951,419.801,393.801,410.901,410.90664
Mar 6, 20251,425.001,430.201,395.951,406.751,406.75737
Mar 5, 20251,362.751,454.801,362.751,419.451,419.451,801
Mar 4, 20251,326.951,371.551,301.901,336.001,336.001,614
Mar 3, 20251,345.701,403.901,286.601,327.401,327.403,855
Feb 28, 20251,406.001,435.701,368.951,404.801,404.801,083
Feb 27, 20251,465.001,544.801,434.101,446.551,446.552,561
Feb 25, 20251,502.601,554.801,486.101,503.451,503.45994
Feb 24, 20251,541.301,559.151,478.251,541.151,541.151,175
Feb 21, 20251,547.351,580.751,520.051,541.651,541.65731
Feb 20, 20251,572.751,579.401,510.751,522.351,522.351,023
Feb 19, 20251,574.051,605.001,560.551,564.851,564.85590
Feb 18, 20251,613.051,616.651,563.701,580.501,580.501,013
Feb 17, 20251,699.451,699.451,595.451,607.001,607.00362
Feb 14, 20251,650.151,653.851,595.501,625.901,625.901,229
Feb 13, 20251,669.001,723.001,619.001,640.851,640.852,090
Feb 12, 20251,791.001,807.001,580.001,626.351,626.358,293
Feb 11, 20251,764.601,789.301,680.901,763.701,763.703,946
Feb 10, 20251,887.951,887.951,749.701,758.751,758.753,119
Feb 7, 20251,820.001,894.301,730.001,753.551,753.555,501
Feb 6, 20251,831.001,877.101,775.701,796.301,796.302,804
Feb 5, 20251,860.301,860.301,775.001,808.601,808.603,841
Feb 4, 20251,730.351,850.001,730.351,826.751,826.759,831
Feb 3, 20251,699.951,749.451,635.101,720.551,720.555,095
Feb 1, 20251,628.351,699.151,628.351,650.251,650.25587
Jan 31, 20251,616.601,653.951,601.901,616.751,616.75834
Jan 30, 20251,641.801,659.501,607.551,624.401,624.40154
Jan 29, 20251,610.201,661.001,610.201,638.151,638.151,533
Jan 28, 20251,594.951,628.051,560.001,609.401,609.40589
Jan 27, 20251,675.051,675.051,559.301,584.351,584.35996
Jan 24, 20251,698.751,735.351,648.051,672.051,672.051,644
Jan 23, 20251,610.051,720.001,610.051,701.601,701.601,012
Jan 22, 20251,626.051,669.901,588.051,642.001,642.001,613
Jan 21, 20251,635.601,638.801,582.601,598.451,598.45570
Jan 20, 20251,648.001,724.651,620.301,629.001,629.003,070
Jan 17, 20251,621.651,681.601,580.001,649.251,649.252,755
Jan 16, 20251,454.201,613.101,442.001,588.251,588.254,221
Jan 15, 20251,380.051,447.951,380.051,429.451,429.45834
Jan 14, 20251,425.001,519.001,379.351,435.951,435.951,324
Jan 13, 20251,445.051,445.051,394.551,409.301,409.30173
Jan 10, 20251,486.051,526.351,434.801,471.901,471.901,853
Jan 9, 20251,543.951,543.951,482.101,486.051,486.052,203
Jan 8, 20251,496.451,534.351,461.551,508.301,508.303,016
Jan 7, 20251,399.951,505.001,377.951,468.601,468.602,690
Jan 6, 20251,440.001,440.001,348.001,377.001,377.004,529
Jan 3, 20251,402.051,434.201,402.051,421.301,421.301,154
Jan 2, 20251,443.301,455.001,409.851,423.451,423.452,348
Jan 1, 20251,480.451,505.001,387.551,406.451,406.453,088
Dec 31, 20241,530.001,548.051,474.001,504.851,504.851,544
Dec 30, 20241,510.501,533.001,508.351,526.001,526.001,241
Dec 27, 20241,518.051,528.851,509.501,525.201,525.201,091
Dec 26, 20241,589.951,589.951,491.151,508.551,508.552,726
Dec 24, 20241,507.101,526.351,494.301,503.251,503.251,739
Dec 23, 20241,521.051,542.501,491.251,501.001,501.002,421
Dec 20, 20241,558.351,558.351,518.251,536.601,536.602,080
Dec 19, 20241,565.001,571.001,504.051,559.951,559.951,703
Dec 18, 20241,582.151,589.001,548.851,557.351,557.351,011
Dec 17, 20241,584.051,593.701,555.001,574.351,574.352,080
Dec 16, 20241,579.951,606.051,557.151,580.501,580.501,680
Dec 13, 20241,663.001,682.201,515.501,533.151,533.156,155
Dec 12, 20241,565.051,650.351,565.051,633.551,633.552,889
Dec 11, 20241,590.401,591.201,560.051,585.601,585.602,963
Dec 10, 20241,599.751,599.751,545.051,563.301,563.302,493
Dec 9, 20241,593.251,602.601,521.001,552.451,552.454,801
Dec 6, 20241,576.901,625.001,561.351,591.651,591.654,332
Dec 5, 20241,553.951,601.751,520.051,566.451,566.454,050
Dec 4, 20241,550.001,571.251,491.101,521.451,521.452,668
Dec 3, 20241,544.951,562.351,516.651,549.051,549.052,644
Dec 2, 20241,548.951,548.951,492.001,513.901,513.902,610
Nov 29, 20241,485.051,513.801,485.051,509.551,509.552,367
Nov 28, 20241,589.951,589.951,478.351,492.101,492.104,643
Nov 27, 20241,600.151,620.001,535.001,547.451,547.453,072
Nov 26, 20241,600.001,600.001,520.701,581.501,581.503,522
Nov 25, 20241,537.301,568.501,516.851,561.251,561.254,220
Nov 22, 20241,549.651,612.501,524.001,537.301,537.305,351
Nov 21, 20241,503.451,571.901,503.451,549.651,549.653,808
Nov 19, 20241,525.051,600.501,525.051,563.901,563.903,963
Nov 18, 20241,635.651,650.651,543.151,557.551,557.555,021
Nov 14, 20241,628.001,660.001,569.151,642.251,642.256,687
Nov 13, 20241,749.001,749.001,566.751,597.351,597.3510,170
Nov 12, 20241,730.101,730.101,690.001,693.401,693.407,011
Nov 11, 20241,727.901,761.701,667.301,737.051,737.057,829
Nov 8, 20241,720.001,728.801,686.651,692.551,692.558,585
Nov 7, 20241,740.001,745.001,709.451,738.701,738.707,879
Nov 6, 20241,762.301,762.301,725.001,731.651,731.658,416
Nov 4, 20241,812.001,812.001,721.551,774.501,774.509,279
Nov 1, 20241,763.001,802.351,763.001,794.351,794.355,112
Oct 31, 20241,800.451,807.051,740.001,773.251,773.257,266
Oct 29, 20241,805.001,810.951,728.851,783.201,783.209,427
Oct 28, 20241,742.001,822.201,694.101,775.401,775.4013,984
Oct 25, 20241,790.001,790.001,700.101,731.651,731.6515,712
Oct 24, 20241,914.001,914.001,650.951,740.001,740.0020,240
Oct 23, 20241,847.001,881.101,806.601,856.701,856.7012,210
Oct 22, 20241,890.001,927.801,801.401,817.101,817.1017,249
Oct 21, 20241,800.001,886.001,800.001,850.001,850.0013,889
Oct 18, 20241,833.451,836.001,735.151,789.651,789.6514,647
Oct 17, 20241,778.001,865.001,778.001,833.451,833.4512,990
Oct 16, 20241,794.301,856.001,785.101,811.351,811.358,336
Oct 15, 20241,844.001,849.801,770.001,794.301,794.309,852
Oct 14, 20241,778.001,812.151,708.651,777.151,777.1514,423
Oct 11, 20241,799.901,809.751,745.151,753.501,753.5010,711
Oct 10, 20241,766.001,821.251,749.001,771.151,771.1515,435
Oct 9, 20241,635.001,791.801,635.001,768.351,768.3523,554
Oct 8, 20241,500.251,635.151,440.001,606.401,606.409,392
Oct 7, 20241,625.001,625.001,549.351,560.301,560.3011,012
Oct 4, 20241,651.001,680.001,580.051,616.751,616.7516,932
Oct 3, 20241,648.001,680.001,618.451,627.451,627.459,959
Oct 1, 20241,648.501,664.651,611.051,649.501,649.5014,394
Sep 30, 20241,647.251,698.451,301.051,556.301,556.3026,269
Sep 27, 20241,714.501,714.501,601.001,614.951,614.9524,092
Sep 26, 20241,740.001,750.001,700.151,714.051,714.057,997
Sep 25, 20241,749.951,768.051,691.201,702.501,702.509,825
Sep 24, 20241,685.001,724.001,665.001,712.301,712.3013,702
Sep 23, 20241,680.001,761.351,660.001,678.001,678.0019,756
Sep 20, 20241,724.001,765.451,672.351,715.001,715.0016,614
Sep 19, 20241,713.001,742.001,634.651,672.251,672.2511,342
Sep 18, 20241,667.701,698.701,607.001,687.301,687.3013,350
Sep 17, 20241,700.001,700.001,629.501,641.001,641.008,828
Sep 16, 20241,738.751,738.751,611.751,662.301,662.3013,458
Sep 13, 20241,606.601,735.801,606.601,696.001,696.0020,135
Sep 12, 20241,712.851,717.151,564.101,618.801,618.8024,980
Sep 11, 20241,646.951,705.001,625.001,698.251,698.2515,573
Sep 10, 20241,640.951,651.701,605.601,627.301,627.3014,541
Sep 9, 20241,598.001,678.651,565.001,630.351,630.3546,513
Sep 6, 20241,385.051,571.901,357.701,529.951,529.9525,287
Sep 5, 20241,390.001,414.001,370.001,384.151,384.159,330
Sep 4, 20241,349.801,422.701,346.901,370.501,370.509,651
Sep 3, 20241,339.901,456.901,331.001,363.351,363.3518,716
Sep 2, 20241,395.001,395.001,299.701,307.451,307.453,161
Aug 30, 20241,288.101,361.901,270.001,329.501,329.504,647
Aug 29, 20241,367.501,367.501,263.701,286.851,286.8511,525
Aug 28, 20241,388.001,388.001,320.601,347.551,347.551,543
Aug 26, 20241,370.001,409.051,349.951,367.701,367.705,869
Aug 23, 20241,360.001,381.951,348.051,362.251,362.253,000
Aug 22, 20241,357.301,384.101,340.001,369.251,369.255,700
Aug 21, 20241,348.801,372.451,329.401,357.301,357.303,490
Aug 20, 20241,335.901,397.101,314.551,324.401,324.406,339
Aug 19, 20241,256.901,348.251,256.901,300.101,300.10895
Aug 16, 20241,327.251,361.551,250.001,282.551,282.553,299
Aug 14, 20241,229.951,321.351,214.101,301.201,301.207,935
Aug 13, 20241,211.601,219.051,202.851,206.751,206.7551
Aug 12, 20241,240.001,240.001,196.051,198.651,198.65132
Aug 9, 20241,215.001,217.601,204.251,204.251,204.25126
Aug 8, 20241,231.901,231.951,201.951,215.901,215.903,180
Aug 7, 20241,230.001,260.001,186.901,240.451,240.451,148
Aug 6, 20241,210.001,231.951,190.201,211.101,211.10323
Aug 5, 20241,210.001,254.751,206.401,208.851,208.851,619
Aug 2, 20241,278.001,291.951,250.001,252.701,252.70524
Aug 1, 20241,296.501,301.201,265.001,273.751,273.75501
Jul 31, 20241,302.201,305.551,281.651,293.951,293.95451
Jul 30, 20241,285.001,310.001,285.001,302.201,302.20110
Jul 29, 20241,285.001,310.001,285.001,293.951,293.95506
Jul 26, 20241,347.901,380.001,261.051,306.251,306.25793
Jul 25, 20241,324.001,324.001,300.001,311.551,311.55642
Jul 24, 20241,324.501,350.001,295.901,310.351,310.353,633
Jul 23, 20241,320.001,382.551,252.551,310.201,310.207,901
Jul 22, 20241,622.751,622.751,304.701,322.501,322.508,605
Jul 19, 20241,414.951,430.801,343.051,352.301,352.305,677
Jul 18, 20241,355.001,410.001,314.051,388.601,388.6011,636
Jul 16, 20241,312.001,361.001,268.051,350.251,350.253,321
Jul 15, 20241,375.001,375.001,306.001,314.951,314.951,757
Jul 12, 20241,348.001,373.151,340.001,347.501,347.501,118
Jul 11, 20241,364.051,394.001,345.401,349.951,349.953,318
Jul 10, 20241,388.751,388.751,312.051,348.451,348.452,658
Jul 9, 20241,366.101,390.001,333.401,365.051,365.051,512
Jul 8, 20241,320.001,427.451,320.001,352.651,352.651,061
Jul 5, 20241,399.001,399.501,355.001,379.101,379.102,006
Jul 4, 20241,391.951,398.851,352.501,354.551,354.551,458
Jul 3, 20241,383.401,387.401,335.001,364.651,364.65999
Jul 2, 20241,370.001,410.601,335.001,356.251,356.253,167
Jul 1, 20241,393.001,393.251,297.551,342.901,342.904,275
Jun 28, 20241,352.001,424.451,346.051,377.401,377.4012,368
Jun 27, 20241,250.001,361.051,250.001,299.001,299.0023,619
Jun 26, 20241,250.001,260.951,236.751,247.451,247.451,463
Jun 25, 20241,252.051,260.001,231.451,235.351,235.35172
Jun 24, 20241,229.701,250.001,194.051,240.151,240.152,551
Jun 21, 20241,260.001,260.001,217.601,225.151,225.15528
Jun 20, 20241,185.001,265.001,183.001,229.351,229.353,891
Jun 19, 20241,200.001,226.051,200.001,208.951,208.95439
Jun 18, 20241,240.001,248.051,221.001,221.351,221.35380
Jun 14, 20241,250.001,265.151,235.551,241.201,241.203,817
Jun 13, 20241,260.151,260.151,240.551,243.951,243.95938
Jun 12, 20241,252.051,263.901,247.901,250.151,250.151,335
Jun 11, 20241,269.051,271.051,246.201,249.851,249.85168
Jun 10, 20241,260.001,299.001,254.101,264.051,264.053,172
Jun 7, 20241,314.001,314.001,260.251,270.301,270.302,170
Jun 6, 20241,282.401,290.001,255.051,284.651,284.653,958
Jun 5, 20241,190.001,275.001,188.101,241.951,241.952,353
Jun 4, 20241,299.001,299.001,116.051,184.551,184.559,465
Jun 3, 20241,225.001,290.851,225.001,249.251,249.25887
May 31, 20241,290.001,290.001,208.051,239.701,239.702,491
May 30, 20241,289.001,289.001,205.751,256.951,256.952,679
May 29, 20241,250.401,298.001,250.401,266.251,266.251,642
May 28, 20241,415.601,415.601,235.001,250.401,250.406,250
May 27, 20241,299.001,299.951,239.751,256.951,256.951,735
May 24, 20241,331.051,331.051,280.001,294.501,294.502,963
May 23, 20241,543.951,543.951,313.801,330.001,330.005,281
May 22, 20241,355.301,370.151,276.551,305.651,305.654,834
May 21, 20241,428.201,459.951,340.351,363.801,363.806,935
May 17, 20241,389.951,389.951,326.751,333.551,333.553,177
May 16, 20241,282.051,355.001,277.101,333.251,333.254,534
May 15, 20241,315.251,315.251,248.051,253.101,253.105,869
May 14, 20241,185.001,310.001,159.301,278.051,278.0516,210
May 13, 20241,183.701,183.701,105.201,149.551,149.551,480
May 10, 20241,158.151,181.751,116.051,132.701,132.701,845
May 9, 20241,240.001,240.001,101.601,135.401,135.403,374
May 8, 20241,199.001,245.001,175.551,188.501,188.50310
May 7, 20241,258.951,258.951,165.001,199.151,199.153,606
May 6, 20241,195.351,222.901,156.751,205.751,205.757,000
May 3, 20241,192.001,250.001,102.601,154.451,154.452,669
May 2, 20241,275.001,275.001,176.251,180.651,180.653,673
Apr 30, 20241,205.001,210.501,166.351,177.751,177.754,982
Apr 29, 20241,148.951,233.101,138.551,173.151,173.1513,171
Apr 26, 20241,025.551,165.601,025.551,135.751,135.7510,138
Apr 25, 20241,048.951,048.951,009.701,025.551,025.55753
Apr 24, 20241,001.251,031.651,001.251,016.051,016.05194
Apr 23, 20241,040.051,040.051,007.001,029.451,029.457,092
Apr 22, 20241,030.451,050.001,027.001,036.501,036.501,493
Apr 19, 20241,049.701,063.951,009.751,030.451,030.454,451
Apr 18, 20241,075.001,113.251,035.001,049.701,049.705,438
Apr 16, 20241,117.551,126.301,053.001,075.751,075.751,818

Related Tickers

MOTISONS.BO Motisons Jewellers Limited
18.88
+0.11%
 
RADHIKAJWE.BO Radhika Jeweltech Limited
94.97
+1.47%
 
THANGAMAYL.BO Thangamayil Jewellery Limited
2,047.60
-0.17%
 
PNGJL.NS P N GADGIL JEWELLERS LTD
546.80
-0.17%
 
KALYANKJIL.BO Kalyan Jewellers India Limited
525.15
+2.13%
 
SENCO.NS Senco Gold Limited
346.75
+2.41%