NSE - Delayed Quote INR

D. P. Abhushan Limited (DPABHUSHAN.NS)

Compare
1,487.90
-29.50
(-1.94%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,524.901,530.001,451.001,487.901,487.9010,518
Apr 15, 20251,521.901,540.101,500.101,517.401,517.4011,617
Apr 11, 20251,470.001,504.001,456.201,488.401,488.4015,326
Apr 9, 20251,449.651,459.951,400.051,429.801,429.807,221
Apr 8, 20251,474.951,510.001,432.001,460.401,460.4011,760
Apr 7, 20251,311.101,478.601,311.101,426.201,426.2018,833
Apr 4, 20251,619.001,649.901,520.051,535.151,535.1524,332
Apr 3, 20251,490.001,616.751,481.051,606.951,606.9535,225
Apr 2, 20251,410.751,615.001,390.551,532.301,532.3078,958
Apr 1, 20251,360.001,415.051,351.301,403.401,403.4013,353
Mar 28, 20251,358.951,371.551,349.701,360.101,360.107,578
Mar 27, 20251,308.001,360.001,308.001,349.701,349.7033,062
Mar 26, 20251,325.751,345.001,296.001,308.301,308.3011,687
Mar 25, 20251,374.951,374.951,320.001,325.751,325.7511,823
Mar 24, 20251,357.751,387.051,345.901,355.601,355.606,842
Mar 21, 20251,369.951,379.501,351.351,357.851,357.857,085
Mar 20, 20251,362.001,400.001,349.001,355.401,355.4015,179
Mar 19, 20251,346.001,370.001,303.001,356.301,356.307,747
Mar 18, 20251,331.001,331.001,331.001,331.001,331.00-
Mar 17, 20251,350.001,357.551,319.951,331.001,331.006,059
Mar 13, 20251,379.951,380.001,340.001,348.451,348.454,046
Mar 12, 20251,359.301,394.001,330.701,364.301,364.304,572
Mar 11, 20251,335.901,380.001,321.951,366.151,366.155,596
Mar 10, 20251,431.001,431.001,336.001,344.201,344.2013,236
Mar 7, 20251,404.801,420.451,400.001,411.401,411.409,190
Mar 6, 20251,395.001,435.951,394.901,407.151,407.158,813
Mar 5, 20251,343.001,453.801,333.701,411.551,411.5529,418
Mar 4, 20251,305.451,369.951,294.051,341.051,341.0516,604
Mar 3, 20251,406.201,409.701,290.001,325.301,325.3033,065
Feb 28, 20251,443.951,445.001,365.801,402.701,402.7027,991
Feb 27, 20251,490.051,529.701,432.001,447.401,447.4018,455
Feb 25, 20251,534.951,550.751,480.051,502.701,502.707,800
Feb 24, 20251,532.501,569.951,476.001,535.701,535.7013,116
Feb 21, 20251,520.001,579.001,520.001,541.301,541.3010,078
Feb 20, 20251,599.401,599.401,524.801,529.901,529.9012,846
Feb 19, 20251,576.001,610.001,560.051,570.801,570.809,753
Feb 18, 20251,608.051,629.101,575.001,588.951,588.957,017
Feb 17, 20251,669.001,669.001,590.001,603.201,603.2010,755
Feb 14, 20251,699.901,699.901,593.001,628.101,628.1014,757
Feb 13, 20251,665.001,730.001,602.401,644.601,644.6021,978
Feb 12, 20251,824.951,824.951,572.001,627.401,627.4039,630
Feb 11, 20251,774.951,785.601,680.001,761.351,761.3535,145
Feb 10, 20251,810.001,839.001,750.051,756.951,756.9524,254
Feb 7, 20251,824.901,895.001,719.051,763.701,763.70104,680
Feb 6, 20251,819.001,875.001,775.001,797.101,797.1031,784
Feb 5, 20251,823.951,859.951,790.001,809.751,809.7514,456
Feb 4, 20251,738.151,848.001,738.151,823.951,823.9552,928
Feb 3, 20251,625.001,748.901,625.001,718.151,718.1538,782
Feb 1, 20251,630.001,695.001,624.001,649.201,649.2013,684
Jan 31, 20251,595.001,651.951,595.001,624.401,624.407,543
Jan 30, 20251,674.951,674.951,610.051,615.251,615.256,309
Jan 29, 20251,634.901,661.851,604.001,643.101,643.106,950
Jan 28, 20251,586.151,639.851,556.251,605.151,605.158,540
Jan 27, 20251,679.851,679.851,553.401,595.301,595.3010,567
Jan 24, 20251,675.001,739.951,665.951,673.351,673.3510,847
Jan 23, 20251,667.601,720.001,635.751,698.501,698.5030,006
Jan 22, 20251,642.951,670.001,589.001,642.601,642.6015,559
Jan 21, 20251,620.051,641.301,576.101,606.801,606.808,455
Jan 20, 20251,650.001,724.951,625.001,635.051,635.0521,599
Jan 17, 20251,590.001,685.251,570.051,648.251,648.2536,751
Jan 16, 20251,442.001,610.001,438.051,589.851,589.8547,923
Jan 15, 20251,459.001,459.001,406.501,435.451,435.452,213
Jan 14, 20251,432.001,453.701,380.101,433.951,433.959,178
Jan 13, 20251,415.551,463.951,395.001,407.051,407.058,596
Jan 10, 20251,490.001,499.951,429.351,472.801,472.8017,129
Jan 9, 20251,478.051,549.951,475.001,489.951,489.9515,592
Jan 8, 20251,470.101,530.001,462.001,508.151,508.1527,043
Jan 7, 20251,364.001,504.001,364.001,468.501,468.5029,992
Jan 6, 20251,440.001,440.001,345.001,378.401,378.4024,258
Jan 3, 20251,429.901,444.001,410.701,416.451,416.4516,100
Jan 2, 20251,429.951,454.951,420.001,426.801,426.8019,730
Jan 1, 20251,487.001,509.951,391.101,406.201,406.2046,023
Dec 31, 20241,548.951,550.051,476.001,498.351,498.3520,728
Dec 30, 20241,523.001,539.951,504.301,527.251,527.259,123
Dec 27, 20241,511.001,527.351,510.051,524.151,524.159,886
Dec 26, 20241,501.301,519.951,489.601,512.951,512.9513,108
Dec 24, 20241,498.001,529.951,492.201,501.301,501.3010,859
Dec 23, 20241,549.951,549.951,491.901,499.401,499.4013,977
Dec 20, 20241,580.001,580.001,518.101,530.901,530.9017,777
Dec 19, 20241,508.001,573.201,508.001,565.801,565.8015,224
Dec 18, 20241,582.601,598.001,550.001,554.651,554.6514,180
Dec 17, 20241,587.601,596.101,543.601,575.851,575.8517,502
Dec 16, 20241,574.451,604.951,551.051,578.151,578.1515,180
Dec 13, 20241,649.951,703.051,506.951,535.801,535.8057,473
Dec 12, 20241,594.851,662.451,588.001,638.151,638.1525,325
Dec 11, 20241,574.951,593.001,565.351,585.301,585.3013,863
Dec 10, 20241,540.001,594.801,540.001,562.201,562.2017,109
Dec 9, 20241,599.951,607.001,520.001,555.251,555.2530,060
Dec 6, 20241,569.451,625.001,560.001,598.101,598.1034,843
Dec 5, 20241,500.301,604.651,500.251,563.451,563.4531,242
Dec 4, 20241,566.001,575.001,489.551,509.951,509.9527,247
Dec 3, 20241,503.051,561.001,503.051,551.801,551.8015,906
Dec 2, 20241,500.101,533.051,490.701,520.551,520.5512,978
Nov 29, 20241,505.001,520.001,491.001,505.201,505.2014,220
Nov 28, 20241,547.151,568.901,488.001,494.701,494.7030,581
Nov 27, 20241,599.951,599.951,533.801,547.151,547.1519,137
Nov 26, 20241,567.401,589.901,520.051,580.851,580.8520,745
Nov 25, 20241,536.301,570.001,520.001,562.901,562.9018,784
Nov 22, 20241,553.851,589.651,525.051,536.301,536.3013,816
Nov 21, 20241,573.851,573.851,540.001,549.301,549.3016,561
Nov 19, 20241,540.001,603.251,536.151,561.351,561.3527,899
Nov 18, 20241,650.901,650.901,541.951,559.601,559.6034,824
Nov 14, 20241,581.751,660.001,565.001,643.851,643.8539,343
Nov 13, 20241,681.601,689.601,565.651,597.701,597.7060,899
Nov 12, 20241,734.951,735.001,689.251,694.851,694.8528,584
Nov 11, 20241,690.001,760.001,665.051,733.451,733.4541,726
Nov 8, 20241,735.001,735.001,690.001,694.001,694.0026,025
Nov 7, 20241,749.951,749.951,710.001,735.651,735.6526,071
Nov 6, 20241,739.401,769.951,720.051,732.401,732.4025,127
Nov 5, 20241,764.951,771.451,730.151,734.401,734.4025,385
Nov 4, 20241,804.951,804.951,722.601,777.451,777.4543,232
Nov 1, 20241,797.801,801.701,780.001,795.551,795.5517,023
Oct 31, 20241,808.051,808.051,745.001,775.801,775.8040,429
Oct 30, 20241,790.001,821.001,771.151,794.951,794.9538,140
Oct 29, 20241,799.951,809.001,728.001,780.551,780.5548,685
Oct 28, 20241,735.001,820.001,690.001,777.451,777.4580,985
Oct 25, 20241,774.701,774.701,700.001,733.851,733.8577,834
Oct 24, 20241,851.001,862.851,732.551,751.551,751.5589,310
Oct 23, 20241,834.951,880.001,805.951,854.901,854.9059,669
Oct 22, 20241,880.001,927.001,803.001,818.351,818.3576,385
Oct 21, 20241,809.951,883.901,806.101,848.251,848.2577,091
Oct 18, 20241,824.951,841.501,767.051,791.151,791.1557,774
Oct 17, 20241,819.951,870.201,796.001,827.301,827.3074,635
Oct 16, 20241,800.901,858.151,783.751,809.101,809.1068,991
Oct 15, 20241,788.451,845.001,770.001,796.851,796.8583,634
Oct 14, 20241,748.751,810.001,710.101,785.651,785.6561,929
Oct 11, 20241,784.751,809.001,741.051,748.751,748.7590,513
Oct 10, 20241,763.601,824.001,750.051,772.101,772.10154,107
Oct 9, 20241,637.901,788.001,620.051,763.601,763.60153,605
Oct 8, 20241,558.601,619.951,530.051,609.801,609.8043,179
Oct 7, 20241,629.951,629.951,546.551,558.601,558.6059,118
Oct 4, 20241,632.801,665.001,591.051,617.351,617.3555,379
Oct 3, 20241,649.951,681.851,620.001,626.501,626.5057,155
Oct 1, 20241,644.951,672.451,633.601,651.901,651.9049,746
Sep 30, 20241,625.001,698.451,615.051,642.551,642.55102,194
Sep 27, 20241,710.001,723.951,602.451,622.501,622.5099,164
Sep 26, 20241,739.951,750.001,701.001,711.951,711.9554,633
Sep 25, 20241,730.001,774.451,690.101,703.701,703.7085,389
Sep 24, 20241,694.951,726.401,664.951,712.351,712.3580,032
Sep 23, 20241,714.301,764.951,650.001,675.351,675.35135,201
Sep 20, 20241,679.051,768.051,675.051,714.301,714.30116,818
Sep 19, 20241,719.851,734.001,635.001,671.851,671.8590,020
Sep 18, 20241,638.051,699.951,607.151,689.501,689.50105,289
Sep 17, 20241,660.701,669.801,627.551,638.401,638.4044,437
Sep 16, 20241,698.001,730.001,651.651,665.351,665.35137,645
Sep 13, 20241,628.751,740.001,619.201,698.451,698.45172,822
Sep 12, 20241,694.851,715.101,583.501,616.151,616.15180,004
Sep 11, 20241,635.101,704.001,625.601,693.851,693.85209,601
Sep 10, 20241,619.801,656.551,604.001,627.951,627.95149,746
Sep 9, 20241,602.951,676.001,567.001,633.201,633.20521,658
Sep 6, 20241,399.951,544.851,353.001,527.751,527.75372,515
Sep 5, 20241,379.951,421.001,377.251,384.551,384.5578,239
Sep 4, 20241,340.001,425.001,331.001,370.351,370.35133,939
Sep 3, 20241,330.601,454.001,329.901,353.701,353.70390,000
Sep 2, 20241,348.001,357.001,298.001,310.951,310.9523,050
Aug 30, 20241,290.001,345.001,275.301,331.951,331.9535,008
Aug 29, 20241,349.951,359.001,265.001,290.901,290.9032,737
Aug 28, 20241,379.951,388.001,322.451,343.801,343.8013,727
Aug 27, 20241,379.951,391.751,355.101,364.901,364.905,273
Aug 26, 20241,390.001,419.951,350.051,367.301,367.3039,464
Aug 23, 20241,374.951,380.001,349.251,361.301,361.3025,800
Aug 22, 20241,360.001,384.701,341.001,366.051,366.0532,751
Aug 21, 20241,341.351,374.951,331.001,357.301,357.3032,217
Aug 20, 20241,317.001,397.651,314.001,321.551,321.55102,360
Aug 19, 20241,270.001,349.001,270.001,296.951,296.9521,101
Aug 16, 20241,317.951,360.001,230.401,286.901,286.9047,752
Aug 14, 20241,214.551,320.001,210.051,301.501,301.5071,908
Aug 13, 20241,207.251,224.951,200.051,206.351,206.355,769
Aug 12, 20241,206.701,219.951,199.451,207.251,207.256,357
Aug 9, 20241,233.601,233.651,204.001,206.701,206.704,624
Aug 8, 20241,220.001,239.951,201.951,217.851,217.857,618
Aug 7, 20241,214.401,259.901,211.751,232.801,232.8015,430
Aug 6, 20241,208.001,241.001,189.251,203.701,203.709,760
Aug 5, 20241,200.101,255.001,200.101,210.951,210.9517,452
Aug 2, 20241,294.601,294.651,250.101,260.401,260.4014,066
Aug 1, 20241,299.951,301.901,270.001,278.001,278.0013,765
Jul 31, 20241,307.601,308.001,289.001,296.051,296.0511,955
Jul 30, 20241,311.101,311.151,299.001,302.451,302.456,517
Jul 29, 20241,310.001,314.801,283.551,298.351,298.3511,520
Jul 26, 20241,317.101,327.951,295.351,306.951,306.9513,138
Jul 25, 20241,300.001,320.001,299.951,313.201,313.209,601
Jul 24, 20241,315.001,349.951,296.051,314.151,314.1532,665
Jul 23, 20241,315.001,383.001,255.101,309.701,309.7081,595
Jul 22, 20241,401.601,427.951,313.251,326.201,326.2038,698
Jul 19, 20241,399.951,440.001,340.051,355.201,355.2072,294
Jul 18, 20241,335.951,411.801,310.151,391.801,391.8081,329
Jul 16, 20241,305.001,360.001,280.051,346.851,346.8525,685
Jul 15, 20241,357.501,358.951,304.051,316.651,316.6519,748
Jul 12, 20241,365.901,369.901,340.001,351.501,351.509,923
Jul 11, 20241,362.551,395.001,340.001,354.501,354.5026,351
Jul 10, 20241,374.951,374.951,330.001,346.551,346.5515,906
Jul 9, 20241,355.001,389.951,314.051,364.601,364.6031,108
Jul 8, 20241,394.951,408.001,350.001,355.851,355.8521,937
Jul 5, 20241,373.001,398.001,351.001,379.301,379.3021,584
Jul 4, 20241,391.551,399.001,352.001,361.051,361.0517,638
Jul 3, 20241,370.601,399.601,350.051,377.751,377.7514,565
Jul 2, 20241,359.951,409.851,331.401,357.051,357.0526,090
Jul 1, 20241,382.801,382.801,319.851,343.251,343.2517,958
Jun 28, 20241,385.001,420.001,351.051,374.601,374.60163,380
Jun 27, 20241,248.001,359.451,245.101,304.801,304.80100,781
Jun 26, 20241,247.451,262.551,238.051,245.451,245.458,347
Jun 25, 20241,261.401,261.401,229.101,235.101,235.109,179
Jun 24, 20241,230.001,252.301,217.401,242.751,242.759,101
Jun 21, 20241,249.951,260.601,210.001,224.251,224.2510,707
Jun 20, 20241,221.801,267.851,207.001,231.901,231.9023,530
Jun 19, 20241,226.401,229.801,195.201,203.751,203.758,069
Jun 18, 20241,249.551,261.801,220.051,224.051,224.058,857
Jun 14, 20241,249.251,269.901,233.101,245.401,245.407,730
Jun 13, 20241,254.301,271.001,241.151,245.701,245.705,344
Jun 12, 20241,251.151,274.551,247.551,250.051,250.059,164
Jun 11, 20241,284.951,284.951,245.001,249.951,249.955,188
Jun 10, 20241,269.751,299.951,256.151,268.101,268.1013,163
Jun 7, 20241,289.351,312.001,260.051,269.751,269.7519,279
Jun 6, 20241,274.951,291.951,252.551,278.401,278.4022,460
Jun 5, 20241,224.001,276.151,190.101,241.551,241.5521,242
Jun 4, 20241,251.451,252.151,121.001,181.701,181.7026,469
Jun 3, 20241,250.051,290.001,235.051,247.151,247.1517,466
May 31, 20241,264.351,274.951,233.001,241.451,241.458,026
May 30, 20241,271.851,272.301,245.001,256.851,256.857,589
May 29, 20241,256.001,292.701,244.201,267.501,267.509,377
May 28, 20241,284.951,307.001,235.151,252.501,252.5028,719
May 27, 20241,294.801,294.801,232.001,249.451,249.4526,410
May 24, 20241,327.001,349.951,283.301,294.801,294.8020,046
May 23, 20241,350.001,380.001,314.351,327.001,327.0030,252
May 22, 20241,373.401,373.401,290.001,302.751,302.75101,355
May 21, 20241,429.901,454.051,332.801,371.051,371.0572,402
May 17, 20241,370.001,370.001,328.001,334.601,334.6028,740
May 16, 20241,282.601,350.001,275.001,336.401,336.4047,197
May 15, 20241,304.001,309.151,250.051,263.651,263.6555,466
May 14, 20241,153.351,311.051,153.351,277.201,277.20180,330
May 13, 20241,156.251,160.951,101.101,149.451,149.4522,878
May 10, 20241,143.951,185.001,120.001,139.151,139.1528,666
May 9, 20241,189.651,199.951,073.301,112.101,112.1022,966
May 8, 20241,182.001,205.601,174.651,179.451,179.4512,089
May 7, 20241,225.651,249.951,182.151,200.701,200.7031,745
May 6, 20241,154.001,224.151,154.001,207.551,207.5550,745
May 3, 20241,171.401,198.001,140.001,151.551,151.5518,155
May 2, 20241,176.751,218.051,174.451,182.501,182.5032,609
Apr 30, 20241,189.001,216.001,163.451,176.851,176.8541,370
Apr 29, 20241,143.901,234.001,131.951,175.901,175.90120,378
Apr 26, 20241,030.551,166.801,026.501,133.451,133.45199,048
Apr 25, 20241,024.151,030.151,011.151,026.501,026.503,612
Apr 24, 20241,040.001,040.001,010.051,014.001,014.009,228
Apr 23, 20241,046.251,074.951,003.851,030.451,030.4517,383
Apr 22, 20241,025.001,049.951,025.001,038.301,038.307,315
Apr 19, 20241,054.001,064.951,018.001,025.051,025.0520,459
Apr 18, 20241,084.951,114.951,035.201,048.851,048.8532,659
Apr 16, 20241,119.751,129.001,051.701,073.601,073.6032,158

Related Tickers

ETHOSLTD.BO Ethos Limited
2,669.75
+0.96%
 
KDDL.BO KDDL Limited
2,865.55
+2.81%
 
KDDL.NS KDDL Limited
2,864.10
+2.83%
 
RBZJEWEL.NS RBZ Jewellers Limited
146.35
+4.99%
 
TBZ.NS Tribhovandas Bhimji Zaveri Limited
202.36
+2.59%
 
GOLDIAM.BO Goldiam International Limited
376.55
-1.39%
 
ETHOSLTD.NS Ethos Limited
2,667.00
+0.93%
 
TITAN.BO Titan Company Limited
3,271.65
-0.05%
 
SKYGOLD.NS Sky Gold and Diamonds Limited
334.30
-0.48%