Price Data Selection & Download
Dhabriya Polywood Share Price All Time Records & Statistics (Oct 2014 - May 2026)
2466 daily OHLCV records on BSE from Oct. 2014 to May 2026. Explore DHABRIYA fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹520.00
July 31, 2024
BSE Exchange
Share Price All Time Low
₹16.05
October 17, 2014
BSE Exchange
Highest Volume Trading Day
1,662,500
September 15, 2016 • ₹68.40
BSE Exchange
Share Price History Data (Oct 2014 - May 2026)
DHABRIYA daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹390.00 | ₹390.00 | ₹365.00 | ₹369.00 | 9,785 |
| 2026-05-26 | ₹373.50 | ₹396.00 | ₹366.00 | ₹379.60 | 9,703 |
| 2026-05-25 | ₹376.30 | ₹382.00 | ₹364.05 | ₹374.75 | 11,319 |
| 2026-05-22 | ₹366.60 | ₹380.00 | ₹364.20 | ₹374.55 | 5,697 |
| 2026-05-21 | ₹363.75 | ₹372.90 | ₹362.00 | ₹367.95 | 12,029 |
| 2026-05-20 | ₹362.00 | ₹364.95 | ₹351.00 | ₹352.15 | 5,900 |
| 2026-05-19 | ₹363.90 | ₹369.95 | ₹360.50 | ₹363.75 | 6,438 |
| 2026-05-18 | ₹367.00 | ₹367.00 | ₹353.00 | ₹358.20 | 10,156 |
| 2026-05-15 | ₹371.00 | ₹373.75 | ₹360.00 | ₹362.35 | 8,106 |
| 2026-05-14 | ₹346.15 | ₹373.95 | ₹338.00 | ₹361.35 | 12,714 |
| 2026-05-13 | ₹353.55 | ₹361.50 | ₹336.80 | ₹346.05 | 8,441 |
| 2026-05-12 | ₹370.00 | ₹370.00 | ₹350.00 | ₹353.50 | 5,171 |
| 2026-05-11 | ₹376.20 | ₹384.85 | ₹364.00 | ₹369.90 | 5,699 |
| 2026-05-08 | ₹378.25 | ₹384.85 | ₹372.00 | ₹376.20 | 3,428 |
| 2026-05-07 | ₹388.95 | ₹390.00 | ₹376.20 | ₹384.25 | 3,377 |
| 2026-05-06 | ₹384.00 | ₹391.00 | ₹382.10 | ₹384.25 | 6,838 |
| 2026-05-05 | ₹382.85 | ₹395.00 | ₹371.00 | ₹389.70 | 8,655 |
| 2026-05-04 | ₹395.00 | ₹395.00 | ₹374.00 | ₹376.00 | 17,332 |
| 2026-04-30 | ₹399.00 | ₹399.00 | ₹382.00 | ₹388.75 | 11,431 |
| 2026-04-29 | ₹375.05 | ₹404.00 | ₹375.05 | ₹400.55 | 18,082 |
| 2026-04-28 | ₹366.95 | ₹385.00 | ₹366.95 | ₹383.60 | 6,239 |
| 2026-04-27 | ₹350.00 | ₹373.00 | ₹350.00 | ₹369.25 | 19,873 |
| 2026-04-24 | ₹346.00 | ₹366.00 | ₹335.00 | ₹353.65 | 16,886 |
| 2026-04-23 | ₹353.00 | ₹353.00 | ₹340.05 | ₹345.05 | 5,127 |
| 2026-04-22 | ₹354.00 | ₹356.00 | ₹343.60 | ₹349.10 | 27,655 |
| 2026-04-21 | ₹349.00 | ₹357.60 | ₹338.00 | ₹357.00 | 12,421 |
| 2026-04-20 | ₹346.90 | ₹355.00 | ₹340.00 | ₹348.30 | 62,289 |
| 2026-04-17 | ₹339.95 | ₹352.95 | ₹339.95 | ₹346.90 | 5,619 |
| 2026-04-16 | ₹349.95 | ₹356.00 | ₹336.10 | ₹343.35 | 5,497 |
| 2026-04-15 | ₹340.00 | ₹349.00 | ₹338.05 | ₹348.70 | 5,813 |
| 2026-04-13 | ₹330.00 | ₹341.00 | ₹308.00 | ₹333.95 | 11,175 |
| 2026-04-10 | ₹345.00 | ₹349.00 | ₹330.00 | ₹336.50 | 4,901 |
| 2026-04-09 | ₹345.90 | ₹345.90 | ₹320.30 | ₹340.65 | 10,244 |
| 2026-04-08 | ₹324.90 | ₹358.00 | ₹320.00 | ₹337.80 | 17,804 |
| 2026-04-07 | ₹326.80 | ₹326.95 | ₹295.10 | ₹311.80 | 21,300 |
| 2026-04-06 | ₹320.00 | ₹327.00 | ₹315.00 | ₹325.20 | 3,722 |
| 2026-04-02 | ₹312.00 | ₹324.00 | ₹300.00 | ₹316.80 | 10,834 |
| 2026-04-01 | ₹288.00 | ₹328.00 | ₹288.00 | ₹322.05 | 11,287 |
| 2026-03-30 | ₹309.95 | ₹309.95 | ₹281.00 | ₹285.95 | 22,529 |
| 2026-03-27 | ₹316.00 | ₹327.95 | ₹296.00 | ₹299.80 | 20,510 |
| 2026-03-25 | ₹340.00 | ₹342.00 | ₹322.00 | ₹326.50 | 12,270 |
| 2026-03-24 | ₹328.00 | ₹342.00 | ₹321.10 | ₹336.40 | 13,125 |
| 2026-03-23 | ₹336.00 | ₹336.00 | ₹316.00 | ₹317.95 | 10,871 |
| 2026-03-20 | ₹342.00 | ₹342.00 | ₹333.15 | ₹336.20 | 13,290 |
| 2026-03-19 | ₹339.95 | ₹345.00 | ₹330.00 | ₹339.10 | 3,082 |
| 2026-03-18 | ₹332.90 | ₹347.95 | ₹330.00 | ₹347.30 | 1,891 |
| 2026-03-17 | ₹325.90 | ₹333.00 | ₹320.50 | ₹332.95 | 1,596 |
| 2026-03-16 | ₹324.00 | ₹330.00 | ₹321.10 | ₹327.10 | 1,999 |
| 2026-03-13 | ₹331.40 | ₹335.00 | ₹303.65 | ₹328.90 | 14,160 |
| 2026-03-12 | ₹328.00 | ₹333.00 | ₹315.10 | ₹331.40 | 2,349 |
| 2026-03-11 | ₹335.00 | ₹339.90 | ₹328.00 | ₹332.45 | 5,781 |
| 2026-03-10 | ₹333.00 | ₹339.90 | ₹327.00 | ₹333.35 | 801 |
| 2026-03-09 | ₹330.00 | ₹330.00 | ₹313.50 | ₹326.90 | 6,569 |
| 2026-03-06 | ₹326.00 | ₹336.95 | ₹326.00 | ₹333.85 | 4,360 |
| 2026-03-05 | ₹316.55 | ₹331.65 | ₹316.55 | ₹325.10 | 7,119 |
| 2026-03-04 | ₹328.00 | ₹328.00 | ₹311.00 | ₹315.55 | 8,190 |
| 2026-03-02 | ₹332.60 | ₹339.90 | ₹325.30 | ₹328.45 | 7,780 |
| 2026-02-27 | ₹352.00 | ₹355.00 | ₹340.00 | ₹342.15 | 6,274 |
| 2026-02-26 | ₹366.40 | ₹377.00 | ₹350.00 | ₹353.70 | 6,914 |
| 2026-02-25 | ₹369.00 | ₹374.00 | ₹362.20 | ₹364.85 | 1,605 |
| 2026-02-24 | ₹373.00 | ₹373.00 | ₹355.00 | ₹363.00 | 2,632 |
| 2026-02-23 | ₹377.15 | ₹384.95 | ₹370.00 | ₹372.65 | 3,788 |
| 2026-02-20 | ₹390.00 | ₹391.80 | ₹374.00 | ₹377.15 | 4,317 |
| 2026-02-19 | ₹372.00 | ₹406.00 | ₹368.00 | ₹381.45 | 36,999 |
| 2026-02-18 | ₹378.00 | ₹378.00 | ₹362.50 | ₹370.25 | 6,333 |
| 2026-02-17 | ₹362.00 | ₹374.95 | ₹351.55 | ₹366.90 | 8,712 |
| 2026-02-16 | ₹363.10 | ₹381.00 | ₹355.00 | ₹362.00 | 18,403 |
| 2026-02-13 | ₹351.00 | ₹372.70 | ₹333.00 | ₹363.10 | 23,066 |
| 2026-02-12 | ₹312.00 | ₹341.90 | ₹307.05 | ₹332.60 | 21,086 |
| 2026-02-11 | ₹320.00 | ₹322.95 | ₹306.10 | ₹314.55 | 6,806 |
| 2026-02-10 | ₹299.90 | ₹319.00 | ₹299.90 | ₹313.30 | 15,498 |
| 2026-02-09 | ₹305.00 | ₹308.00 | ₹291.55 | ₹299.50 | 9,690 |
| 2026-02-06 | ₹300.05 | ₹311.90 | ₹288.00 | ₹296.90 | 8,209 |
| 2026-02-05 | ₹289.60 | ₹304.90 | ₹281.60 | ₹297.80 | 9,285 |
| 2026-02-04 | ₹324.00 | ₹342.90 | ₹280.00 | ₹289.60 | 45,537 |
| 2026-02-03 | ₹313.00 | ₹325.50 | ₹310.00 | ₹321.30 | 7,221 |
| 2026-02-02 | ₹309.00 | ₹314.90 | ₹303.00 | ₹303.95 | 2,155 |
| 2026-02-01 | ₹313.00 | ₹321.95 | ₹307.00 | ₹309.40 | 3,683 |
| 2026-01-30 | ₹300.10 | ₹329.00 | ₹298.80 | ₹316.50 | 7,232 |
| 2026-01-29 | ₹314.00 | ₹320.00 | ₹305.00 | ₹308.15 | 4,830 |
| 2026-01-28 | ₹317.00 | ₹324.90 | ₹311.60 | ₹314.10 | 4,161 |
| 2026-01-27 | ₹325.00 | ₹332.00 | ₹309.00 | ₹315.35 | 4,660 |
| 2026-01-23 | ₹330.00 | ₹338.00 | ₹327.00 | ₹327.55 | 2,584 |
| 2026-01-22 | ₹326.05 | ₹340.00 | ₹326.05 | ₹335.95 | 6,969 |
| 2026-01-21 | ₹317.00 | ₹326.95 | ₹310.55 | ₹321.45 | 10,003 |
| 2026-01-20 | ₹318.35 | ₹344.40 | ₹310.10 | ₹317.95 | 11,692 |
| 2026-01-19 | ₹345.00 | ₹345.00 | ₹312.00 | ₹319.15 | 10,611 |
| 2026-01-16 | ₹341.70 | ₹344.00 | ₹335.45 | ₹336.85 | 5,338 |
| 2026-01-14 | ₹338.50 | ₹345.00 | ₹338.50 | ₹341.70 | 4,043 |
| 2026-01-13 | ₹341.05 | ₹352.00 | ₹341.05 | ₹346.75 | 7,711 |
| 2026-01-12 | ₹351.10 | ₹356.95 | ₹345.00 | ₹346.70 | 6,481 |
| 2026-01-09 | ₹358.00 | ₹362.00 | ₹351.00 | ₹352.65 | 3,400 |
| 2026-01-08 | ₹365.00 | ₹365.00 | ₹350.15 | ₹352.50 | 8,708 |
| 2026-01-07 | ₹365.90 | ₹369.95 | ₹362.00 | ₹362.35 | 8,661 |
| 2026-01-06 | ₹365.00 | ₹370.00 | ₹360.40 | ₹365.90 | 2,081 |
| 2026-01-05 | ₹372.00 | ₹372.00 | ₹360.00 | ₹364.95 | 3,014 |
| 2026-01-02 | ₹369.00 | ₹369.00 | ₹363.00 | ₹368.00 | 2,439 |
| 2026-01-01 | ₹365.45 | ₹374.00 | ₹365.00 | ₹370.00 | 951 |
Dhabriya Polywood Share Price Performance Analysis (Oct 2014 - May 2026)
DHABRIYA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.27%
₹370.00 → ₹369.00
Year to Date
Price Volatility
7.37%
Low Volatility
Year to Date
Average Daily Volume
9,807
Year to Date Average
BSE Exchange
Dhabriya Polywood Share Price History – Frequently Asked Questions
Common questions about DHABRIYA historical data and records. For live price, key ratios and fundamentals, see Dhabriya Polywood share price today.
What is the all-time high share price of Dhabriya Polywood (DHABRIYA)?
The all-time high share price of Dhabriya Polywood was ₹520.0 recorded on July 31, 2024 on the BSE exchange.
What is the all-time low share price of Dhabriya Polywood (DHABRIYA)?
The all-time low share price of Dhabriya Polywood was ₹16.05 recorded on October 17, 2014 on the BSE exchange.
How can I download DHABRIYA historical share price data?
You can download Dhabriya Polywood 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 DHABRIYA shares?
The highest trading volume day for Dhabriya Polywood was 1,662,500 shares traded on September 15, 2016 on the BSE exchange, with share price at ₹68.4.