BSE · DPL · stock
Dipna Pharmachem Limited (DPL) stock price history
Every BSE trading session of Dipna Pharmachem Limited from Sep 8, 2022 to Nov 13, 2026: 1,027 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DPL adjusted close, 2022 to 2026
- ₹33.40
- All time high, 2022
- ₹19.50
- 52 week high, ₹3.82 low
- 1,027
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DPL key facts
- Dipna Pharmachem Limited (DPL) closed at ₹4.39 on Nov 13, 2026 on BSE.
- DPL's all time high close is ₹33.40, set on Sep 8, 2022; its all time low close is ₹3.93 on Oct 22, 2026.
- DPL's 52 week range is ₹3.82 to ₹19.50.
- DPL returned -77.0% over the year to Nov 13, 2026.
- Since Sep 8, 2022 DPL returned -87%, -38.5% a year compounded.
- DPL's deepest drawdown was -88.2% from Sep 8, 2022 to Oct 22, 2026.
- DataCedar holds 1,027 daily sessions of DPL history from Sep 8, 2022 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
DPL price chart, 2022 to 2026
DPL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.3% |
| 3 months | -13.9% |
| 6 months | -40.8% |
| Year to date | -73.0% |
| 1 year | -77.0% |
| 3 years | -69.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 8, 2022 | -86.9% |
| Compound annual growth, 4.2 years | -38.5% |
DPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹33.40 on Sep 8, 2022
- All time low close
- ₹3.93 on Oct 22, 2026
- 52 week high
- ₹19.50 on Nov 14, 2025
- 52 week low
- ₹3.82 on Oct 30, 2026
- Deepest drawdown
- -88.2% from Sep 8, 2022 to Oct 22, 2026, not yet recovered
- Best single session
- +20.0% on Jun 15, 2023
- Worst single session
- -20.0% on Sep 22, 2023
- Volatility, 1 year annualised
- 85.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +35%
- Worst calendar year
- 2023, -48%
DPL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 8, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹16.24 | ₹17.25 | ₹3.82 | ₹4.39 | -73.0% | 13.9M | 211 |
| 2025 | ₹15.13 | ₹26.31 | ₹11.45 | ₹16.24 | +12.7% | 23.1M | 248 |
| 2024 | ₹10.66 | ₹14.53 | ₹6.40 | ₹14.41 | +35.3% | 60.3M | 245 |
| 2023 | ₹20.35 | ₹29.35 | ₹10.50 | ₹10.65 | -47.8% | 17.9M | 244 |
| 2022 | ₹32.00 | ₹33.60 | ₹18.10 | ₹20.40 | n/a | 4M | 79 |
DPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹4.39 | +11.7% |
| October 2026 | ₹3.93 | -9.9% |
| September 2026 | ₹4.36 | -13.7% |
| August 2026 | ₹5.05 | +10.7% |
| July 2026 | ₹4.56 | -34.3% |
| June 2026 | ₹6.94 | -5.3% |
| May 2026 | ₹7.33 | -7.7% |
| April 2026 | ₹7.94 | -1.0% |
| March 2026 | ₹8.02 | -11.3% |
| February 2026 | ₹9.04 | -37.2% |
| January 2026 | ₹14.39 | -11.4% |
| December 2025 | ₹16.24 | -2.5% |
About the DPL data
Daily bars. 1,027 sessions from Sep 8, 2022 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ADPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- DOLPHMED Dolphin Medical Services Limited
- DOMS DOMS Industries Limited
- DONEAR Donear Industries Limited
- DPABHUSHAN D. P. Abhushan Limited
- DPWIRES D.P. Wires Limited
- DRA DRA Consultants Limited
- DRAGARWQ Dr. Agarwal's Eye Hospital Limited
- DRCSYSTEMS DRC Systems India Limited
Common questions
DPL share price history
