BSE · DUTRON · stock
Dutron Polymers Limited (DUTRON) stock price history
Every BSE trading session of Dutron Polymers Limited from Jan 28, 2002 to Nov 13, 2026: 6,048 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
DUTRON adjusted close, 2002 to 2026
- ₹247.60
- All time high, 2021
- ₹123.25
- 52 week high, ₹93.28 low
- 6,048
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
DUTRON key facts
- Dutron Polymers Limited (DUTRON) closed at ₹106.05 on Nov 13, 2026 on BSE.
- DUTRON's all time high close is ₹247.60, set on Jun 25, 2021; its all time low close is ₹2.28 on May 22, 2003.
- DUTRON's 52 week range is ₹93.28 to ₹123.25.
- DUTRON returned -2.9% over the year to Nov 13, 2026 and -49.0% over five years.
- Over ten years DUTRON returned -22%, -2.5% a year compounded.
- DUTRON's deepest drawdown was -76.0% from May 1, 2003 to May 22, 2003.
- DataCedar holds 6,048 daily sessions of DUTRON history from Jan 28, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DUTRON price chart, 2002 to 2026
DUTRON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | +4.5% |
| 6 months | -3.6% |
| Year to date | -1.4% |
| 1 year | -2.9% |
| 3 years | -23.5% |
| 5 years | -49.0% |
| 10 years | -22.3% |
| Since Jan 28, 2002 | +3,131% |
| Compound annual growth, 24.8 years | +15.0% |
DUTRON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹247.60 on Jun 25, 2021
- All time low close
- ₹2.28 on May 22, 2003
- 52 week high
- ₹123.25 on Nov 28, 2025
- 52 week low
- ₹93.28 on Apr 1, 2026
- Deepest drawdown
- -76.0% from May 1, 2003 to May 22, 2003, recovered Mar 16, 2005
- Best single session
- +20.9% on Aug 12, 2005
- Worst single session
- -19.8% on Jun 30, 2006
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2002
- 32.3×
- Best calendar year
- 2009, +130%
- Worst calendar year
- 2008, -68%
DUTRON 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. 2002 starts on Jan 28, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹107.57 | ₹116.35 | ₹93.28 | ₹106.05 | -1.4% | 32.7K | 211 |
| 2025 | ₹154.16 | ₹170.32 | ₹105.26 | ₹107.57 | -31.0% | 84.2K | 247 |
| 2024 | ₹150.38 | ₹225.00 | ₹136.43 | ₹155.86 | +8.8% | 278.5K | 245 |
| 2023 | ₹124.28 | ₹162.17 | ₹108.22 | ₹143.24 | +12.7% | 120.9K | 244 |
| 2022 | ₹187.98 | ₹192.70 | ₹106.97 | ₹127.10 | -32.7% | 96.8K | 248 |
| 2021 | ₹124.03 | ₹256.43 | ₹116.47 | ₹188.83 | +45.2% | 164K | 248 |
| 2020 | ₹111.54 | ₹139.49 | ₹76.54 | ₹130.09 | +16.6% | 80.2K | 250 |
| 2019 | ₹113.26 | ₹146.41 | ₹99.07 | ₹111.54 | -1.5% | 75.8K | 226 |
| 2018 | ₹124.39 | ₹194.29 | ₹89.65 | ₹113.26 | -8.9% | 165.3K | 241 |
| 2017 | ₹140.79 | ₹159.66 | ₹99.79 | ₹124.39 | -15.9% | 196.5K | 247 |
| 2016 | ₹67.88 | ₹159.93 | ₹61.73 | ₹147.89 | +117.9% | 390.8K | 246 |
| 2015 | ₹30.74 | ₹67.88 | ₹27.80 | ₹67.88 | +122.1% | 740.7K | 246 |
| 2014 | ₹18.48 | ₹34.61 | ₹16.80 | ₹30.57 | +73.3% | 404K | 244 |
| 2013 | ₹18.20 | ₹20.89 | ₹9.16 | ₹17.64 | -3.1% | 131.2K | 239 |
| 2012 | ₹19.24 | ₹22.50 | ₹15.03 | ₹18.20 | -5.4% | 116.1K | 245 |
| 2011 | ₹17.34 | ₹19.24 | ₹14.52 | ₹19.24 | +10.9% | 122.3K | 243 |
| 2010 | ₹15.60 | ₹31.43 | ₹14.55 | ₹17.34 | +9.1% | 1.2M | 249 |
| 2009 | ₹6.82 | ₹18.69 | ₹6.55 | ₹15.90 | +129.5% | 312.6K | 217 |
| 2008 | ₹23.72 | ₹28.86 | ₹6.76 | ₹6.93 | -68.1% | 679.4K | 235 |
| 2007 | ₹15.51 | ₹21.70 | ₹7.47 | ₹21.70 | +66.4% | 982.9K | 248 |
| 2006 | ₹10.69 | ₹19.33 | ₹7.77 | ₹13.04 | +21.8% | 426.7K | 236 |
| 2005 | ₹7.26 | ₹18.74 | ₹6.94 | ₹10.71 | +51.8% | 646.5K | 239 |
| 2004 | ₹4.98 | ₹8.96 | ₹3.82 | ₹7.05 | +41.9% | 130.2K | 251 |
| 2003 | ₹3.31 | ₹10.47 | ₹2.28 | ₹4.97 | +50.2% | 41.9K | 261 |
| 2002 | ₹3.28 | ₹4.57 | ₹2.30 | ₹3.31 | n/a | 9.4K | 242 |
DUTRON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹106.05 | +3.4% |
| October 2026 | ₹102.55 | -4.8% |
| September 2026 | ₹107.70 | +8.6% |
| August 2026 | ₹99.19 | -3.9% |
| July 2026 | ₹103.23 | -0.3% |
| June 2026 | ₹103.53 | -4.7% |
| May 2026 | ₹108.66 | -5.0% |
| April 2026 | ₹114.38 | +20.1% |
| March 2026 | ₹95.20 | -9.3% |
| February 2026 | ₹104.91 | +4.7% |
| January 2026 | ₹100.23 | -6.8% |
| December 2025 | ₹107.57 | -1.2% |
About the DUTRON data
Daily bars. 6,048 sessions from Jan 28, 2002 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 17, 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 Jan 28, 2002, 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%3ADUTRON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DUTRON share price history
