D.P. Abhushan

D.P. Abhushan Ltd Historical Data

NSEBSE

₹1,362.5

(-0.72%)

Oct 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	1,450	1,479.9	1,421	1,430.8	4,163	4,42,34,397.2	13,984
30-Sep-2025	1,422	1,452.9	1,422	1,428.8	1,688	1,91,16,602.5	3,937
01-Oct-2025	1,435	1,449.3	1,418.8	1,424.9	2,027	2,99,26,924.1	10,329
03-Oct-2025	1,432	1,459.9	1,426.8	1,443.4	1,456	2,03,27,134.9	5,558
06-Oct-2025	1,457.9	1,460	1,435	1,443.4	943	1,42,25,845.4	2,488
07-Oct-2025	1,440	1,456.5	1,414.3	1,422.7	2,017	2,51,30,571.4	6,120
08-Oct-2025	1,411	1,439	1,410	1,430.6	1,655	2,00,02,599.6	3,619
09-Oct-2025	1,427.3	1,436.2	1,410	1,422.8	1,779	2,71,76,364	8,074
10-Oct-2025	1,450	1,479	1,419.9	1,427	4,106	12,36,24,049.5	53,867
13-Oct-2025	1,426.6	1,431.6	1,410	1,421.2	689	65,28,618.8	3,004
14-Oct-2025	1,428	1,434.4	1,375.1	1,379.5	2,748	2,90,67,965	14,122
15-Oct-2025	1,397.9	1,397.9	1,348	1,381.3	2,316	2,32,76,821.5	9,399
16-Oct-2025	1,398.5	1,431.9	1,381	1,418.3	1,479	1,51,02,326.7	4,536
17-Oct-2025	1,406	1,411.2	1,380.1	1,390	758	49,92,696.5	1,738
20-Oct-2025	1,376	1,399.3	1,374.8	1,395.7	856	59,37,863.8	2,467
21-Oct-2025	1,414.9	1,417.4	1,400.1	1,412.7	230	26,00,447.7	1,233
23-Oct-2025	1,416	1,420	1,380	1,386.2	975	94,58,933	4,289
24-Oct-2025	1,397.8	1,397.8	1,375	1,385.3	701	52,37,831.6	1,964
27-Oct-2025	1,370.5	1,389.8	1,365.3	1,372.4	1,084	90,48,150.4	3,644
28-Oct-2025	1,379.9	1,379.9	1,359	1,362.5	610	61,39,375.6	2,512

D.P. Abhushan: Related NEWS

No Record Found

Invest wise with Expert advice