D.P. Abhushan

D.P. Abhushan Ltd Historical Data

NSEBSE

₹1,601.8

(2.11%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/10/2025

To Date

18/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Oct-2025	1,379.9	1,379.9	1,361.9	1,367.2	510	29,01,719.3	1,064
30-Oct-2025	1,372	1,415	1,367	1,383.6	1,223	1,78,49,192.4	5,618
31-Oct-2025	1,387	1,419.9	1,377	1,412	862	1,09,99,514.9	4,905
03-Nov-2025	1,417.9	1,563.9	1,410.1	1,474.7	14,599	38,33,92,052.6	58,711
04-Nov-2025	1,482.6	1,563	1,480	1,516.1	6,934	14,06,19,696.3	39,347
06-Nov-2025	1,520	1,534.8	1,468.8	1,493	3,233	6,51,17,533	10,861
07-Nov-2025	1,490.6	1,517.5	1,465	1,499.5	1,810	3,04,91,129.2	10,231
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

D.P. Abhushan: Related NEWS

No Record Found

Invest wise with Expert advice