Price Data Selection & Download
D P Abhushan Share Price All Time Records & Statistics (Oct 2017 - May 2026)
1775 daily OHLCV records on NSE from Oct. 2017 to May 2026. Explore D P Abhushan intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1927.00
October 22, 2024
NSE Exchange
Share Price All Time Low
₹30.60
October 04, 2018
NSE Exchange
Highest Volume Trading Day
3,400,000
October 23, 2017 • ₹33.60
NSE Exchange
Share Price History Data (Oct 2017 - May 2026)
DPABHUSHAN daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹895.60 | ₹943.70 | ₹890.00 | ₹927.40 | 98,197 |
| 2026-05-20 | ₹888.00 | ₹899.90 | ₹866.10 | ₹895.60 | 11,235 |
| 2026-05-19 | ₹896.00 | ₹929.90 | ₹872.60 | ₹889.60 | 28,063 |
| 2026-05-18 | ₹923.20 | ₹923.20 | ₹891.20 | ₹905.40 | 15,578 |
| 2026-05-15 | ₹956.90 | ₹957.10 | ₹913.20 | ₹925.30 | 11,551 |
| 2026-05-14 | ₹935.20 | ₹959.90 | ₹926.10 | ₹952.30 | 8,684 |
| 2026-05-13 | ₹933.00 | ₹971.90 | ₹922.60 | ₹940.30 | 25,884 |
| 2026-05-12 | ₹1022.00 | ₹1038.90 | ₹948.20 | ₹953.50 | 54,543 |
| 2026-05-11 | ₹1075.00 | ₹1087.90 | ₹1030.00 | ₹1036.90 | 27,997 |
| 2026-05-08 | ₹1072.50 | ₹1115.00 | ₹1072.50 | ₹1105.60 | 14,420 |
| 2026-05-07 | ₹1092.00 | ₹1092.00 | ₹1072.10 | ₹1083.20 | 4,959 |
| 2026-05-06 | ₹1044.20 | ₹1084.70 | ₹1037.90 | ₹1077.90 | 11,318 |
| 2026-05-05 | ₹1044.90 | ₹1046.20 | ₹1020.70 | ₹1039.00 | 4,837 |
| 2026-05-04 | ₹1044.90 | ₹1054.90 | ₹1025.10 | ₹1036.70 | 11,069 |
| 2026-04-30 | ₹1077.00 | ₹1085.95 | ₹1005.15 | ₹1035.50 | 35,814 |
| 2026-04-29 | ₹1104.10 | ₹1123.35 | ₹1067.10 | ₹1077.15 | 28,032 |
| 2026-04-28 | ₹1124.50 | ₹1137.00 | ₹1115.00 | ₹1121.40 | 8,422 |
| 2026-04-27 | ₹1111.40 | ₹1127.50 | ₹1096.10 | ₹1116.80 | 16,100 |
| 2026-04-24 | ₹1150.00 | ₹1150.00 | ₹1100.00 | ₹1114.85 | 10,297 |
| 2026-04-23 | ₹1150.00 | ₹1156.50 | ₹1122.80 | ₹1135.65 | 10,733 |
| 2026-04-22 | ₹1090.05 | ₹1175.20 | ₹1090.05 | ₹1158.50 | 44,801 |
| 2026-04-21 | ₹1116.45 | ₹1130.80 | ₹1092.05 | ₹1104.90 | 28,838 |
| 2026-04-20 | ₹1089.90 | ₹1199.95 | ₹1089.90 | ₹1107.60 | 130,328 |
| 2026-04-17 | ₹1096.65 | ₹1096.65 | ₹1045.00 | ₹1074.05 | 28,833 |
| 2026-04-16 | ₹1118.00 | ₹1119.95 | ₹1062.70 | ₹1078.45 | 18,893 |
| 2026-04-15 | ₹1120.05 | ₹1145.75 | ₹1087.55 | ₹1102.25 | 29,449 |
| 2026-04-13 | ₹1131.00 | ₹1133.10 | ₹1078.20 | ₹1102.10 | 10,803 |
| 2026-04-10 | ₹1131.00 | ₹1150.00 | ₹1131.00 | ₹1140.55 | 7,855 |
| 2026-04-09 | ₹1100.05 | ₹1160.00 | ₹1098.70 | ₹1126.60 | 35,185 |
| 2026-04-08 | ₹1090.00 | ₹1109.00 | ₹1038.35 | ₹1086.65 | 30,871 |
| 2026-04-07 | ₹1018.00 | ₹1024.05 | ₹1002.55 | ₹1015.30 | 5,005 |
| 2026-04-06 | ₹1018.90 | ₹1020.00 | ₹985.00 | ₹1014.40 | 19,243 |
| 2026-04-02 | ₹984.00 | ₹1009.90 | ₹968.05 | ₹1004.10 | 7,230 |
| 2026-04-01 | ₹989.90 | ₹1010.00 | ₹966.45 | ₹1005.55 | 10,511 |
| 2026-03-30 | ₹963.00 | ₹987.90 | ₹922.00 | ₹943.20 | 31,001 |
| 2026-03-27 | ₹998.30 | ₹1065.40 | ₹947.20 | ₹965.40 | 47,532 |
| 2026-03-25 | ₹1008.20 | ₹1036.90 | ₹990.10 | ₹998.30 | 20,769 |
| 2026-03-24 | ₹983.90 | ₹1013.70 | ₹965.30 | ₹1006.60 | 13,031 |
| 2026-03-23 | ₹990.50 | ₹1009.40 | ₹950.00 | ₹957.70 | 31,033 |
| 2026-03-20 | ₹993.90 | ₹1065.00 | ₹987.80 | ₹1025.50 | 20,658 |
| 2026-03-19 | ₹999.00 | ₹1014.40 | ₹980.00 | ₹986.10 | 10,941 |
| 2026-03-18 | ₹994.90 | ₹1030.00 | ₹994.90 | ₹1023.40 | 18,951 |
| 2026-03-17 | ₹999.00 | ₹999.00 | ₹955.10 | ₹994.90 | 14,826 |
| 2026-03-16 | ₹957.90 | ₹987.70 | ₹951.00 | ₹977.50 | 11,510 |
| 2026-03-13 | ₹1027.10 | ₹1027.10 | ₹961.00 | ₹972.40 | 16,411 |
| 2026-03-12 | ₹1025.00 | ₹1045.00 | ₹1007.20 | ₹1023.70 | 9,188 |
| 2026-03-11 | ₹1011.70 | ₹1042.30 | ₹1010.80 | ₹1037.50 | 9,547 |
| 2026-03-10 | ₹1008.90 | ₹1029.00 | ₹991.00 | ₹1011.70 | 19,532 |
| 2026-03-09 | ₹1000.00 | ₹1019.90 | ₹949.60 | ₹1008.90 | 28,211 |
| 2026-03-06 | ₹1057.00 | ₹1069.00 | ₹1000.00 | ₹1005.40 | 21,721 |
| 2026-03-05 | ₹1079.90 | ₹1097.90 | ₹1001.40 | ₹1056.50 | 66,588 |
| 2026-03-04 | ₹1120.00 | ₹1144.90 | ₹1057.00 | ₹1075.10 | 30,600 |
| 2026-03-02 | ₹1185.70 | ₹1185.70 | ₹1142.10 | ₹1151.50 | 9,375 |
| 2026-02-27 | ₹1194.60 | ₹1210.60 | ₹1179.90 | ₹1186.20 | 5,187 |
| 2026-02-26 | ₹1191.50 | ₹1218.00 | ₹1182.50 | ₹1212.80 | 8,679 |
| 2026-02-25 | ₹1209.00 | ₹1219.90 | ₹1187.00 | ₹1190.50 | 6,774 |
| 2026-02-24 | ₹1229.80 | ₹1229.80 | ₹1200.00 | ₹1209.50 | 12,248 |
| 2026-02-23 | ₹1215.10 | ₹1252.00 | ₹1208.20 | ₹1236.00 | 24,925 |
| 2026-02-20 | ₹1212.50 | ₹1233.90 | ₹1203.00 | ₹1213.00 | 10,012 |
| 2026-02-19 | ₹1211.80 | ₹1226.70 | ₹1202.00 | ₹1212.00 | 3,428 |
| 2026-02-18 | ₹1222.30 | ₹1228.50 | ₹1215.20 | ₹1220.90 | 2,395 |
| 2026-02-17 | ₹1228.00 | ₹1238.60 | ₹1220.00 | ₹1222.30 | 5,030 |
| 2026-02-16 | ₹1230.10 | ₹1242.40 | ₹1217.80 | ₹1234.30 | 4,668 |
| 2026-02-13 | ₹1247.90 | ₹1247.90 | ₹1208.00 | ₹1230.80 | 13,612 |
| 2026-02-12 | ₹1269.00 | ₹1269.00 | ₹1240.10 | ₹1248.60 | 6,275 |
| 2026-02-11 | ₹1261.90 | ₹1330.10 | ₹1250.20 | ₹1269.00 | 32,257 |
| 2026-02-10 | ₹1299.90 | ₹1306.50 | ₹1250.00 | ₹1254.20 | 30,607 |
| 2026-02-09 | ₹1239.20 | ₹1314.70 | ₹1220.10 | ₹1298.30 | 25,089 |
| 2026-02-06 | ₹1200.00 | ₹1226.30 | ₹1190.10 | ₹1219.30 | 6,533 |
| 2026-02-05 | ₹1255.70 | ₹1255.80 | ₹1178.00 | ₹1203.20 | 28,381 |
| 2026-02-04 | ₹1270.00 | ₹1277.10 | ₹1230.00 | ₹1237.10 | 15,132 |
| 2026-02-03 | ₹1399.90 | ₹1399.90 | ₹1260.40 | ₹1280.20 | 15,446 |
| 2026-02-02 | ₹1244.00 | ₹1272.90 | ₹1203.30 | ₹1247.60 | 9,684 |
| 2026-02-01 | ₹1273.80 | ₹1276.70 | ₹1221.10 | ₹1244.50 | 4,564 |
| 2026-01-30 | ₹1235.00 | ₹1293.50 | ₹1197.50 | ₹1273.80 | 30,927 |
| 2026-01-29 | ₹1302.20 | ₹1302.30 | ₹1172.00 | ₹1219.00 | 63,555 |
| 2026-01-28 | ₹1333.00 | ₹1349.90 | ₹1290.00 | ₹1296.30 | 30,820 |
| 2026-01-27 | ₹1391.00 | ₹1438.00 | ₹1310.10 | ₹1332.30 | 53,867 |
| 2026-01-23 | ₹1469.90 | ₹1500.00 | ₹1341.40 | ₹1372.30 | 150,834 |
| 2026-01-22 | ₹1383.90 | ₹1469.90 | ₹1383.80 | ₹1458.30 | 47,053 |
| 2026-01-21 | ₹1385.30 | ₹1390.00 | ₹1348.90 | ₹1358.30 | 11,872 |
| 2026-01-20 | ₹1392.00 | ₹1406.00 | ₹1375.00 | ₹1381.40 | 8,394 |
| 2026-01-19 | ₹1409.90 | ₹1417.20 | ₹1376.20 | ₹1397.10 | 18,621 |
| 2026-01-16 | ₹1428.00 | ₹1445.40 | ₹1388.90 | ₹1398.90 | 12,422 |
| 2026-01-14 | ₹1427.80 | ₹1456.00 | ₹1420.30 | ₹1427.90 | 5,599 |
| 2026-01-13 | ₹1443.00 | ₹1455.80 | ₹1410.00 | ₹1426.50 | 14,510 |
| 2026-01-12 | ₹1435.00 | ₹1459.90 | ₹1404.10 | ₹1448.90 | 6,285 |
| 2026-01-09 | ₹1480.00 | ₹1491.90 | ₹1425.10 | ₹1429.00 | 17,446 |
| 2026-01-08 | ₹1480.10 | ₹1554.00 | ₹1475.00 | ₹1489.80 | 41,986 |
| 2026-01-07 | ₹1461.10 | ₹1543.00 | ₹1455.50 | ₹1481.90 | 79,274 |
| 2026-01-06 | ₹1460.90 | ₹1498.20 | ₹1441.00 | ₹1459.60 | 13,305 |
| 2026-01-05 | ₹1420.00 | ₹1512.90 | ₹1420.00 | ₹1463.50 | 40,296 |
| 2026-01-02 | ₹1441.50 | ₹1441.50 | ₹1410.00 | ₹1417.20 | 10,918 |
| 2026-01-01 | ₹1444.90 | ₹1467.90 | ₹1415.00 | ₹1427.20 | 7,934 |
D P Abhushan Share Price Performance Analysis (Oct 2017 - May 2026)
DPABHUSHAN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-35.02%
₹1427.20 → ₹927.40
Year to Date
Price Volatility
14.05%
Low Volatility
Year to Date
Average Daily Volume
23,552
Year to Date Average
NSE Exchange
D P Abhushan Share Price History – Frequently Asked Questions
Common questions about DPABHUSHAN historical data and records. Examine D P Abhushan quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of D P Abhushan (DPABHUSHAN)?
The all-time high share price of D P Abhushan was ₹1927.0 recorded on October 22, 2024 on the NSE exchange.
What is the all-time low share price of D P Abhushan (DPABHUSHAN)?
The all-time low share price of D P Abhushan was ₹30.6 recorded on October 04, 2018 on the NSE exchange.
How can I download DPABHUSHAN historical share price data?
You can download D P Abhushan historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DPABHUSHAN shares?
The highest trading volume day for D P Abhushan was 3,400,000 shares traded on October 23, 2017 on the NSE exchange, with share price at ₹33.6.