D.P. Abhushan

D.P. Abhushan Ltd Historical Data

NSEBSE

₹1,453.1

(-5.17%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	1,495.5	1,503	1,470	1,488.4	1,707	2,86,24,420	11,455
11-Nov-2025	1,482.2	1,494.4	1,471.1	1,477.8	669	1,45,12,145.2	6,826
12-Nov-2025	1,494	1,500	1,444.2	1,455.9	2,746	6,42,48,626.2	9,075
13-Nov-2025	1,446.7	1,480	1,440.1	1,453.8	1,405	1,54,11,195.5	4,852
14-Nov-2025	1,469	1,500	1,435.5	1,492.6	2,170	2,88,09,034.3	9,273
17-Nov-2025	1,495	1,620	1,485	1,568.7	6,415	15,09,57,370.6	46,480
18-Nov-2025	1,563.1	1,640	1,563.1	1,601.8	8,299	20,12,61,181.5	31,746
19-Nov-2025	1,600	1,635	1,565	1,616.7	3,427	6,73,94,909.3	21,890
20-Nov-2025	1,618.3	1,670	1,600	1,643	4,686	8,46,06,687.3	25,081
21-Nov-2025	1,653	1,670	1,600.5	1,615.2	1,782	2,71,67,439	7,318
24-Nov-2025	1,623.6	1,623.6	1,540	1,549.6	2,047	2,31,19,519.5	7,434
25-Nov-2025	1,559.9	1,559.9	1,525.1	1,538.8	1,077	1,20,07,210.4	3,848
26-Nov-2025	1,540.3	1,562.4	1,522	1,529	1,175	2,46,09,202.4	10,378
27-Nov-2025	1,533.6	1,577	1,532	1,548.5	1,257	1,95,65,947.4	4,137
28-Nov-2025	1,540.1	1,563	1,506.7	1,556.2	2,743	6,96,91,856	11,824
01-Dec-2025	1,579.9	1,589.9	1,560	1,561.3	1,141	2,10,61,710.7	9,255
02-Dec-2025	1,553.4	1,553.4	1,520	1,540.9	908	1,44,70,996.6	6,146
03-Dec-2025	1,548.7	1,550	1,510	1,519.8	1,104	1,01,75,438.2	3,752
04-Dec-2025	1,514.2	1,569.9	1,510.7	1,542	1,453	2,41,96,487.4	8,625
05-Dec-2025	1,533	1,560.6	1,509.3	1,532.4	1,358	1,40,68,391.8	1,447
08-Dec-2025	1,549.9	1,549.9	1,445.1	1,453.1	1,685	2,63,03,451.4	10,517

D.P. Abhushan: Related NEWS

No Record Found

Invest wise with Expert advice