D.P. Abhushan

D.P. Abhushan Ltd Historical Data

NSEBSE

₹1,614.8

(2.24%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	1,640.1	1,680	1,640.1	1,665.4	2,386	5,60,78,363.2	13,528
31-Jul-2025	1,635	1,670.7	1,635	1,662	3,349	7,57,11,431.9	10,836
01-Aug-2025	1,669.9	1,669.9	1,641	1,646.4	2,157	4,98,38,810.4	9,450
04-Aug-2025	1,654.8	1,669.9	1,627.1	1,648.2	4,386	8,48,54,910.7	12,477
05-Aug-2025	1,659.9	1,660	1,624.7	1,646.9	3,580	7,86,42,408.4	11,876
06-Aug-2025	1,649.9	1,654	1,620.1	1,640.8	2,099	5,90,30,133.2	6,593
07-Aug-2025	1,620	1,659.9	1,607.1	1,650.6	4,213	7,99,47,592.2	12,434
08-Aug-2025	1,650	1,664.1	1,600.1	1,623.8	2,239	6,00,07,183.9	11,844
11-Aug-2025	1,647.4	1,655	1,615	1,640	1,942	6,21,39,723.6	9,188
12-Aug-2025	1,625.5	1,649	1,625.5	1,640.1	1,770	5,19,97,478	7,830
13-Aug-2025	1,647.7	1,649.9	1,606.9	1,617.2	2,062	6,55,80,973.9	11,472
14-Aug-2025	1,620	1,639.9	1,610.1	1,620	2,355	5,68,90,614.3	8,578
18-Aug-2025	1,630	1,719.9	1,621.6	1,647.7	8,298	12,90,55,020.3	25,276
19-Aug-2025	1,645	1,684	1,641.6	1,659.9	2,779	5,74,37,645.1	9,691
20-Aug-2025	1,658.9	1,659.9	1,614.8	1,630.9	3,742	7,68,08,364.8	13,793
21-Aug-2025	1,640	1,640	1,614	1,634.2	1,593	4,48,15,405.7	7,568
22-Aug-2025	1,634	1,638.4	1,577.3	1,597.5	4,425	9,06,27,294.6	18,629
25-Aug-2025	1,588.9	1,613	1,580	1,593.7	2,740	6,41,81,419.4	8,269
26-Aug-2025	1,595.5	1,609.9	1,560	1,579.4	2,211	5,57,07,602	8,241
28-Aug-2025	1,579.5	1,627.1	1,545.2	1,614.8	3,052	5,59,86,569.5	7,027

D.P. Abhushan: Related NEWS

No Record Found

Invest wise with Expert advice