D.P. Abhushan

D.P. Abhushan Ltd Historical Data

NSEBSE

₹1,296.3

(-2.70%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	1,467.2	1,482.9	1,422.5	1,432.9	891	88,25,892	3,619
30-Dec-2025	1,422.3	1,450.9	1,404	1,411.1	1,701	1,73,91,521.8	7,254
31-Dec-2025	1,412.5	1,439.9	1,410.1	1,427.4	703	48,55,598.4	1,615
01-Jan-2026	1,444.9	1,467.9	1,415	1,427.2	2,020	1,14,06,391	3,718
02-Jan-2026	1,441.5	1,441.5	1,410	1,417.2	1,186	1,55,03,815.2	7,610
05-Jan-2026	1,420	1,512.9	1,420	1,463.5	4,176	5,92,27,258.2	18,381
06-Jan-2026	1,460.9	1,498.2	1,441	1,459.6	2,163	1,95,54,421	5,831
07-Jan-2026	1,461.1	1,543	1,455.5	1,481.9	8,713	11,88,62,208.8	16,729
08-Jan-2026	1,480.1	1,554	1,475	1,489.8	4,869	6,37,54,372.1	17,242
09-Jan-2026	1,480	1,491.9	1,425.1	1,429	2,818	2,51,75,760.7	8,372
12-Jan-2026	1,435	1,459.9	1,404.1	1,448.9	1,253	90,07,218.7	2,493
13-Jan-2026	1,443	1,455.8	1,410	1,426.5	1,955	2,07,91,724.1	9,007
14-Jan-2026	1,427.8	1,456	1,420.3	1,427.9	853	80,60,072.4	3,396
16-Jan-2026	1,428	1,445.4	1,388.9	1,398.9	1,600	1,75,24,192.6	7,845
19-Jan-2026	1,409.9	1,417.2	1,376.2	1,397.1	2,087	2,60,40,477.7	11,592
20-Jan-2026	1,392	1,406	1,375	1,381.4	936	1,16,32,683.7	4,667
21-Jan-2026	1,385.3	1,390	1,348.9	1,358.3	1,428	1,62,35,406	6,880
22-Jan-2026	1,383.9	1,469.9	1,383.8	1,458.3	3,430	6,79,98,552	24,434
23-Jan-2026	1,469.9	1,500	1,341.4	1,372.3	12,193	21,66,47,858.3	19,295
27-Jan-2026	1,391	1,438	1,310.1	1,332.3	5,202	7,41,87,866.7	22,403

D.P. Abhushan: Related NEWS

No Record Found

Invest wise with Expert advice