HomeIPOD P Abhushan Limited IPO

D P Abhushan Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
20 Dec 2019	52.50	52.50	52.50	52.50	52.00	4000
19 Dec 2019	49.00	52.00	49.00	52.00	48.00	16000
13 Dec 2019	48.00	48.00	48.00	48.00	50.00	4000
12 Dec 2019	50.00	50.00	50.00	50.00	48.40	4000
10 Dec 2019	45.05	45.05	45.05	45.05	45.00	8000
09 Dec 2019	40.00	45.00	40.00	45.00	37.50	84000
06 Dec 2019	37.55	37.55	37.50	37.50	40.00	8000
04 Dec 2019	40.00	40.00	40.00	40.00	42.50	4000
27 Nov 2019	42.50	42.50	42.50	42.50	40.50	8000
26 Nov 2019	40.50	40.50	40.50	40.50	41.10	4000
25 Nov 2019	41.10	41.10	41.10	41.10	42.10	4000
20 Nov 2019	41.05	42.10	41.00	42.10	42.00	16000
14 Nov 2019	41.00	42.00	41.00	42.00	42.00	12000
08 Nov 2019	42.00	42.00	42.00	42.00	43.50	8000
06 Nov 2019	43.50	43.50	43.50	43.50	44.00	4000
04 Nov 2019	44.00	44.00	44.00	44.00	45.00	4000
25 Oct 2019	45.00	45.00	45.00	45.00	44.00	4000
04 Oct 2019	45.00	45.00	44.00	44.00	45.00	8000
03 Oct 2019	45.00	45.00	45.00	45.00	43.00	4000
01 Oct 2019	43.00	43.00	43.00	43.00	44.75	4000
25 Sep 2019	44.00	44.75	44.00	44.75	43.50	8000
24 Sep 2019	44.50	44.50	43.50	43.50	43.50	8000
23 Sep 2019	43.50	43.50	43.50	43.50	44.75	4000
20 Sep 2019	42.00	44.75	42.00	44.75	40.00	16000
19 Sep 2019	40.00	40.00	40.00	40.00	40.00	4000
04 Sep 2019	39.00	40.00	39.00	40.00	39.00	8000
29 Aug 2019	39.00	39.00	39.00	39.00	40.00	4000
27 Aug 2019	39.00	40.00	39.00	40.00	39.00	8000
23 Aug 2019	39.00	39.00	39.00	39.00	39.10	4000
21 Aug 2019	39.10	39.10	39.10	39.10	40.00	4000
19 Aug 2019	40.00	40.00	40.00	40.00	39.00	4000
05 Aug 2019	39.00	39.00	39.00	39.00	40.00	4000
02 Aug 2019	40.00	40.00	40.00	40.00	39.00	4000
01 Aug 2019	39.00	39.00	39.00	39.00	39.00	4000
30 Jul 2019	40.35	40.35	39.00	39.00	40.00	8000
22 Jul 2019	42.00	42.00	40.00	40.00	42.25	8000
17 Jul 2019	42.25	42.25	42.25	42.25	43.00	4000
16 Jul 2019	41.75	43.00	41.75	43.00	44.00	8000
12 Jul 2019	44.00	44.00	44.00	44.00	45.00	4000
11 Jul 2019	45.00	45.00	45.00	45.00	46.00	4000
09 Jul 2019	45.25	46.00	45.00	46.00	45.75	16000
08 Jul 2019	46.00	46.00	45.75	45.75	47.00	8000
20 Jun 2019	47.00	47.00	47.00	47.00	49.00	4000
13 Jun 2019	49.05	49.05	49.00	49.00	50.00	8000
23 May 2019	50.00	50.00	50.00	50.00	50.00	4000
20 May 2019	48.00	51.00	48.00	50.00	51.00	12000
17 May 2019	51.00	51.00	51.00	51.00	51.05	4000
13 May 2019	51.05	51.05	51.05	51.05	55.00	4000
08 May 2019	55.00	55.00	55.00	55.00	56.00	4000
07 May 2019	53.70	57.25	53.70	56.00	50.00	48000
02 May 2019	50.00	50.00	50.00	50.00	50.00	4000
30 Apr 2019	50.00	50.00	50.00	50.00	50.05	4000
23 Apr 2019	50.05	50.05	50.05	50.05	50.00	4000
18 Apr 2019	50.00	50.00	50.00	50.00	51.90	4000
16 Apr 2019	52.00	52.00	51.90	51.90	55.00	8000
11 Apr 2019	51.50	56.50	51.50	55.00	48.40	112000
10 Apr 2019	49.00	49.00	48.00	48.40	48.40	12000
29 Mar 2019	48.40	48.40	48.40	48.40	48.10	4000
26 Mar 2019	48.10	48.10	48.10	48.10	48.05	4000
25 Mar 2019	48.05	48.05	48.05	48.05	48.40	32000
22 Mar 2019	48.50	48.50	48.30	48.40	50.00	12000
20 Mar 2019	46.00	51.10	46.00	50.00	46.00	36000
18 Mar 2019	46.00	46.00	46.00	46.00	47.25	4000
15 Mar 2019	48.50	48.50	47.25	47.25	48.00	12000
14 Mar 2019	48.00	48.00	48.00	48.00	47.30	4000
13 Mar 2019	47.30	47.30	47.30	47.30	49.20	8000
12 Mar 2019	46.00	49.20	46.00	49.20	46.00	36000
07 Mar 2019	45.50	46.00	45.50	46.00	44.90	8000
06 Mar 2019	44.90	44.90	44.90	44.90	43.75	4000
05 Mar 2019	44.00	44.00	42.05	43.75	42.50	16000
01 Mar 2019	42.50	42.50	42.50	42.50	42.40	4000
15 Feb 2019	42.40	42.40	42.30	42.40	38.65	12000
11 Feb 2019	41.70	41.70	38.65	38.65	43.00	12000
31 Jan 2019	42.95	43.00	42.95	43.00	42.00	8000
29 Jan 2019	41.00	42.00	41.00	42.00	44.95	8000
28 Jan 2019	41.05	44.95	41.05	44.95	44.00	8000
18 Jan 2019	44.00	44.00	44.00	44.00	45.00	8000
11 Jan 2019	44.00	45.00	44.00	45.00	43.00	8000
04 Jan 2019	44.00	44.00	43.00	43.00	45.95	8000
31 Dec 2018	44.00	45.80	44.00	45.80	43.95	8000
28 Dec 2018	42.00	43.95	42.00	43.95	43.00	8000
26 Dec 2018	43.00	43.00	43.00	43.00	43.05	4000
20 Dec 2018	43.05	43.05	43.05	43.05	44.00	4000
18 Dec 2018	44.00	44.00	44.00	44.00	43.00	4000
17 Dec 2018	43.00	43.00	43.00	43.00	43.20	4000
13 Dec 2018	43.20	43.20	43.20	43.20	44.10	4000
12 Dec 2018	44.10	44.10	44.10	44.10	44.25	4000
05 Dec 2018	43.00	44.50	43.00	44.25	46.50	16000
03 Dec 2018	46.50	46.50	46.50	46.50	46.00	4000
29 Nov 2018	46.00	46.00	46.00	46.00	45.00	4000
22 Nov 2018	45.00	45.00	45.00	45.00	45.50	8000
20 Nov 2018	45.55	45.55	45.50	45.50	48.20	8000
13 Nov 2018	49.00	49.00	47.05	48.20	46.25	12000
12 Nov 2018	42.00	48.00	42.00	46.25	42.80	36000
09 Nov 2018	42.60	42.80	42.55	42.80	43.50	12000
07 Nov 2018	43.50	43.50	43.50	43.50	47.80	4000
02 Nov 2018	44.00	44.00	43.00	43.00	41.00	12000
30 Oct 2018	41.00	41.00	41.00	41.00	39.55	8000
25 Oct 2018	39.55	39.55	39.55	39.55	40.00	4000
24 Oct 2018	39.70	40.50	39.70	40.00	38.25	16000
19 Oct 2018	38.25	38.25	38.25	38.25	38.30	4000
17 Oct 2018	38.30	38.30	38.30	38.30	38.50	4000
11 Oct 2018	37.00	38.50	37.00	38.50	39.00	8000
10 Oct 2018	37.40	39.00	37.40	39.00	36.50	12000
08 Oct 2018	35.50	36.50	35.50	36.50	36.00	8000
04 Oct 2018	35.95	37.00	30.60	36.00	36.45	64000
03 Oct 2018	39.00	39.00	35.05	36.45	38.00	84000
01 Oct 2018	38.00	38.00	38.00	38.00	39.35	4000
28 Sep 2018	40.00	40.00	39.35	39.35	40.00	16000
27 Sep 2018	40.10	40.10	40.00	40.00	41.00	8000
25 Sep 2018	41.00	41.10	41.00	41.00	42.00	12000
24 Sep 2018	43.00	43.00	40.50	42.00	43.00	28000
21 Sep 2018	43.00	43.00	40.50	43.00	46.00	16000
18 Sep 2018	48.95	48.95	44.00	46.00	41.40	12000
17 Sep 2018	40.25	41.60	40.00	41.40	41.00	32000
14 Sep 2018	41.00	41.00	38.75	41.00	39.75	36000
12 Sep 2018	38.00	39.75	38.00	39.75	39.00	16000
11 Sep 2018	39.05	39.05	39.00	39.00	39.00	16000
10 Sep 2018	39.60	40.10	39.00	39.00	41.00	36000
07 Sep 2018	41.00	41.00	41.00	41.00	41.60	4000
06 Sep 2018	41.40	41.60	41.35	41.60	42.25	16000
04 Sep 2018	42.25	42.25	42.25	42.25	43.60	4000
03 Sep 2018	42.95	43.90	40.00	43.60	40.80	84000
31 Aug 2018	40.15	43.00	38.00	40.80	40.10	92000
30 Aug 2018	40.05	41.10	40.00	40.10	42.00	24000
29 Aug 2018	44.00	44.00	42.00	42.00	41.30	28000
27 Aug 2018	42.10	43.00	39.05	41.30	43.00	100000
17 Aug 2018	43.60	43.60	43.00	43.00	44.00	12000
14 Aug 2018	44.00	44.00	44.00	44.00	44.00	12000
09 Aug 2018	43.00	44.00	43.00	44.00	44.00	16000
08 Aug 2018	44.00	44.00	44.00	44.00	44.60	4000
03 Aug 2018	46.05	46.05	43.00	44.60	46.00	52000
02 Aug 2018	46.00	46.00	44.70	46.00	45.05	12000
01 Aug 2018	52.45	52.45	45.05	45.05	47.50	16000
31 Jul 2018	46.00	47.50	46.00	47.50	45.70	12000
30 Jul 2018	43.05	45.70	43.05	45.70	45.05	12000
27 Jul 2018	51.00	51.00	44.05	45.05	54.50	48000
26 Jul 2018	47.50	54.50	47.50	54.50	47.00	8000
25 Jul 2018	47.00	47.00	47.00	47.00	45.00	4000
24 Jul 2018	45.00	46.50	45.00	45.00	46.50	16000
23 Jul 2018	46.00	46.50	43.00	46.50	47.00	28000
20 Jul 2018	47.00	47.00	47.00	47.00	46.50	4000
19 Jul 2018	48.00	48.00	46.50	46.50	49.50	8000
17 Jul 2018	49.50	49.50	49.50	49.50	47.00	4000
16 Jul 2018	49.00	49.00	47.00	47.00	52.00	12000
13 Jul 2018	55.00	55.00	52.00	52.00	52.90	8000
11 Jul 2018	52.90	52.90	52.90	52.90	53.10	4000
09 Jul 2018	53.05	53.10	53.05	53.10	53.40	8000
06 Jul 2018	53.40	53.40	53.40	53.40	51.00	4000
04 Jul 2018	51.05	51.05	51.00	51.00	54.00	8000
03 Jul 2018	50.00	54.00	50.00	54.00	50.85	20000
29 Jun 2018	58.00	58.00	50.00	50.85	57.00	20000
27 Jun 2018	57.00	57.00	57.00	57.00	58.00	4000
12 Jun 2018	55.10	58.00	55.10	58.00	57.10	8000
08 Jun 2018	58.00	58.00	57.10	57.10	59.50	8000
07 Jun 2018	60.05	60.05	59.50	59.50	60.95	8000
06 Jun 2018	57.00	61.00	55.50	60.95	60.00	20000
04 Jun 2018	60.00	60.00	60.00	60.00	60.00	8000
01 Jun 2018	62.50	62.50	60.00	60.00	62.05	16000
31 May 2018	65.00	66.00	62.05	62.05	67.35	16000
30 May 2018	69.00	69.00	67.35	67.35	68.50	24000
29 May 2018	67.75	70.05	67.75	68.50	66.00	116000
23 May 2018	66.00	66.00	66.00	66.00	65.85	4000
22 May 2018	65.85	65.85	65.85	65.85	64.50	4000
21 May 2018	65.00	65.00	64.00	64.50	67.15	12000
18 May 2018	67.85	67.85	67.15	67.15	68.10	12000
17 May 2018	67.00	69.70	66.55	68.10	65.00	24000
16 May 2018	65.00	65.00	65.00	65.00	63.00	4000
15 May 2018	65.10	65.10	63.00	63.00	65.00	12000
11 May 2018	67.30	67.30	65.00	65.00	67.30	8000
10 May 2018	67.10	68.95	67.10	67.30	67.10	16000
09 May 2018	68.00	68.00	67.10	67.10	69.00	12000
08 May 2018	69.30	69.30	69.00	69.00	68.95	8000
07 May 2018	67.00	68.95	67.00	68.95	66.55	8000
04 May 2018	66.55	66.55	66.55	66.55	68.20	4000
03 May 2018	68.20	68.20	67.05	68.20	68.95	24000
02 May 2018	67.15	68.95	67.00	68.95	69.00	40000
30 Apr 2018	70.00	70.00	69.00	69.00	68.55	16000
27 Apr 2018	69.85	69.85	68.55	68.55	68.70	8000
25 Apr 2018	68.25	68.70	68.25	68.70	70.00	8000
23 Apr 2018	70.00	70.00	70.00	70.00	70.55	4000
19 Apr 2018	69.05	71.00	69.05	70.55	72.30	12000
18 Apr 2018	76.00	76.00	72.30	72.30	74.00	24000
17 Apr 2018	74.00	74.00	74.00	74.00	72.50	4000
16 Apr 2018	71.90	73.00	71.90	72.50	71.05	16000
13 Apr 2018	71.95	72.00	71.05	71.05	69.00	12000
12 Apr 2018	69.00	69.00	69.00	69.00	69.95	4000
11 Apr 2018	69.95	69.95	69.95	69.95	67.95	4000
09 Apr 2018	67.85	68.00	67.85	67.95	70.00	12000
06 Apr 2018	70.00	70.00	70.00	70.00	70.00	4000
05 Apr 2018	70.50	70.50	70.00	70.00	70.00	8000
04 Apr 2018	71.00	71.00	70.00	70.00	69.10	8000
02 Apr 2018	69.10	69.10	69.10	69.10	71.35	4000
28 Mar 2018	70.90	71.35	70.90	71.35	71.05	8000
27 Mar 2018	70.00	71.05	70.00	71.05	70.00	8000
26 Mar 2018	69.00	70.00	69.00	70.00	70.45	20000
23 Mar 2018	69.65	72.30	69.50	70.45	70.00	28000
22 Mar 2018	70.00	70.00	70.00	70.00	70.50	8000
21 Mar 2018	74.45	74.45	70.50	70.50	69.50	16000
20 Mar 2018	70.85	70.90	69.05	69.50	69.65	36000
19 Mar 2018	66.00	71.50	66.00	69.65	67.55	32000
16 Mar 2018	67.55	67.55	67.55	67.55	67.15	4000
15 Mar 2018	69.00	69.00	67.10	67.15	69.00	12000
14 Mar 2018	69.00	70.00	69.00	69.00	67.45	16000
13 Mar 2018	66.40	67.90	66.40	67.45	69.85	24000
12 Mar 2018	67.05	69.85	67.05	69.85	70.90	12000
08 Mar 2018	68.00	70.90	66.05	70.90	74.20	28000
07 Mar 2018	74.80	74.80	70.50	74.20	72.90	24000
06 Mar 2018	70.45	72.90	70.45	72.90	68.00	36000
05 Mar 2018	68.00	68.00	68.00	68.00	69.00	4000
28 Feb 2018	69.00	69.00	69.00	69.00	70.00	4000
27 Feb 2018	70.00	70.00	70.00	70.00	70.00	4000
23 Feb 2018	70.00	70.00	70.00	70.00	68.75	4000
22 Feb 2018	67.20	68.75	67.20	68.75	71.40	8000
21 Feb 2018	72.00	72.00	71.40	71.40	69.75	8000
20 Feb 2018	73.00	74.25	67.05	69.75	72.50	44000
19 Feb 2018	73.00	74.00	72.00	72.50	74.00	20000
16 Feb 2018	72.00	76.00	72.00	74.00	75.55	60000
14 Feb 2018	75.80	75.80	75.30	75.55	76.30	12000

D P Abhushan Limited IPO

D P Abhushan Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links