Price Data Selection & Download
Dutron Polymers Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3714 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see DUTRON share price.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2008 - May 2026)
DUTRON daily open, high, low, close and volume (OHLCV) on BSE — 61 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹112.80 | ₹118.00 | ₹107.20 | ₹118.00 | 37 |
| 2026-05-21 | ₹112.80 | ₹112.80 | ₹112.80 | ₹112.80 | 18 |
| 2026-05-20 | ₹112.80 | ₹112.80 | ₹112.80 | ₹112.80 | 5 |
| 2026-05-19 | ₹112.50 | ₹112.80 | ₹112.50 | ₹112.80 | 135 |
| 2026-05-15 | ₹111.00 | ₹113.00 | ₹107.35 | ₹112.80 | 12 |
| 2026-05-14 | ₹111.60 | ₹113.00 | ₹111.60 | ₹113.00 | 17 |
| 2026-05-13 | ₹106.30 | ₹111.60 | ₹106.30 | ₹111.60 | 7 |
| 2026-05-12 | ₹106.30 | ₹106.30 | ₹106.30 | ₹106.30 | 118 |
| 2026-05-07 | ₹106.25 | ₹106.25 | ₹106.25 | ₹106.25 | 1 |
| 2026-05-06 | ₹109.25 | ₹109.25 | ₹105.45 | ₹105.45 | 42 |
| 2026-05-05 | ₹109.25 | ₹109.25 | ₹109.25 | ₹109.25 | 60 |
| 2026-05-04 | ₹112.00 | ₹115.00 | ₹112.00 | ₹115.00 | 4 |
| 2026-04-30 | ₹116.50 | ₹116.50 | ₹115.95 | ₹116.00 | 1,261 |
| 2026-04-27 | ₹111.29 | ₹111.30 | ₹111.29 | ₹111.30 | 300 |
| 2026-04-21 | ₹108.81 | ₹108.81 | ₹106.00 | ₹106.00 | 5 |
| 2026-04-20 | ₹110.23 | ₹110.23 | ₹105.61 | ₹105.61 | 10 |
| 2026-04-17 | ₹115.00 | ₹115.00 | ₹109.00 | ₹110.23 | 195 |
| 2026-04-16 | ₹113.00 | ₹113.16 | ₹113.00 | ₹113.16 | 56 |
| 2026-04-15 | ₹106.70 | ₹107.78 | ₹106.70 | ₹107.78 | 300 |
| 2026-04-10 | ₹102.65 | ₹102.65 | ₹102.65 | ₹102.65 | 199 |
| 2026-04-08 | ₹105.25 | ₹105.25 | ₹102.65 | ₹102.65 | 6 |
| 2026-04-07 | ₹105.00 | ₹107.95 | ₹105.00 | ₹107.95 | 2 |
| 2026-04-06 | ₹105.00 | ₹105.20 | ₹105.00 | ₹105.10 | 2 |
| 2026-04-02 | ₹101.00 | ₹106.00 | ₹101.00 | ₹105.94 | 32 |
| 2026-04-01 | ₹94.60 | ₹101.00 | ₹94.60 | ₹101.00 | 26 |
| 2026-03-30 | ₹97.50 | ₹97.50 | ₹96.55 | ₹96.55 | 4 |
| 2026-03-27 | ₹102.00 | ₹105.05 | ₹97.50 | ₹99.45 | 548 |
| 2026-03-25 | ₹100.35 | ₹103.95 | ₹99.30 | ₹100.05 | 7,428 |
| 2026-03-24 | ₹102.55 | ₹102.55 | ₹102.55 | ₹102.55 | 5 |
| 2026-03-23 | ₹108.00 | ₹108.00 | ₹107.90 | ₹107.90 | 209 |
| 2026-03-20 | ₹103.05 | ₹103.05 | ₹103.05 | ₹103.05 | 500 |
| 2026-03-19 | ₹105.95 | ₹106.00 | ₹105.00 | ₹105.00 | 536 |
| 2026-03-18 | ₹107.90 | ₹107.90 | ₹98.00 | ₹101.25 | 29 |
| 2026-03-17 | ₹113.50 | ₹113.50 | ₹103.00 | ₹103.00 | 475 |
| 2026-03-16 | ₹108.30 | ₹108.30 | ₹108.30 | ₹108.30 | 10 |
| 2026-03-12 | ₹114.00 | ₹114.00 | ₹114.00 | ₹114.00 | 2 |
| 2026-03-09 | ₹114.00 | ₹114.00 | ₹114.00 | ₹114.00 | 10 |
| 2026-03-06 | ₹106.00 | ₹111.00 | ₹106.00 | ₹111.00 | 2 |
| 2026-03-04 | ₹106.00 | ₹106.00 | ₹106.00 | ₹106.00 | 200 |
| 2026-02-27 | ₹112.00 | ₹112.00 | ₹106.40 | ₹106.40 | 117 |
| 2026-02-26 | ₹112.00 | ₹112.00 | ₹112.00 | ₹112.00 | 50 |
| 2026-02-25 | ₹112.00 | ₹112.00 | ₹111.00 | ₹111.00 | 14 |
| 2026-02-20 | ₹112.00 | ₹112.00 | ₹111.00 | ₹112.00 | 110 |
| 2026-02-19 | ₹110.00 | ₹110.00 | ₹107.05 | ₹107.05 | 37 |
| 2026-02-12 | ₹110.00 | ₹110.00 | ₹110.00 | ₹110.00 | 89 |
| 2026-02-11 | ₹111.75 | ₹111.75 | ₹110.00 | ₹110.00 | 12 |
| 2026-02-10 | ₹106.75 | ₹106.75 | ₹106.75 | ₹106.75 | 84 |
| 2026-02-04 | ₹101.65 | ₹101.70 | ₹101.65 | ₹101.70 | 51 |
| 2026-01-28 | ₹101.65 | ₹101.65 | ₹101.65 | ₹101.65 | 13 |
| 2026-01-27 | ₹101.00 | ₹105.95 | ₹101.00 | ₹105.95 | 509 |
| 2026-01-23 | ₹102.30 | ₹102.30 | ₹100.75 | ₹101.00 | 49 |
| 2026-01-21 | ₹102.30 | ₹102.30 | ₹102.30 | ₹102.30 | 102 |
| 2026-01-19 | ₹107.00 | ₹107.00 | ₹107.00 | ₹107.00 | 12 |
| 2026-01-14 | ₹108.00 | ₹108.00 | ₹108.00 | ₹108.00 | 100 |
| 2026-01-13 | ₹103.45 | ₹108.00 | ₹103.00 | ₹107.65 | 124 |
| 2026-01-09 | ₹108.05 | ₹108.05 | ₹103.35 | ₹103.35 | 28 |
| 2026-01-08 | ₹108.05 | ₹108.05 | ₹108.05 | ₹108.05 | 1,000 |
| 2026-01-07 | ₹109.10 | ₹113.95 | ₹106.35 | ₹110.40 | 1,098 |
| 2026-01-06 | ₹109.05 | ₹109.05 | ₹109.05 | ₹109.05 | 1,701 |
| 2026-01-05 | ₹108.85 | ₹108.85 | ₹108.85 | ₹108.85 | 2 |
| 2026-01-02 | ₹111.00 | ₹111.00 | ₹108.00 | ₹108.85 | 71 |
Dutron Polymers Share Price Performance Analysis (Jan 2008 - May 2026)
DUTRON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Dutron Polymers Share Price History – Frequently Asked Questions
Common questions about DUTRON historical data and records. Compare with Dutron Polymers valuation methods to assess whether the stock is under or overvalued.
What is the all-time high share price of Dutron Polymers (DUTRON)?
The all-time high share price of Dutron Polymers was ₹273.0 recorded on June 25, 2021 on the BSE exchange.
What is the all-time low share price of Dutron Polymers (DUTRON)?
The all-time low share price of Dutron Polymers was ₹10.46 recorded on March 27, 2009 on the BSE exchange.
How can I download DUTRON historical share price data?
You can download Dutron Polymers 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 DUTRON shares?
The highest trading volume day for Dutron Polymers was 189,954 shares traded on April 28, 2010 on the BSE exchange, with share price at ₹34.85.