NSE · DPABHUSHAN · stock
D. P. Abhushan Limited (DPABHUSHAN) stock price history
Every NSE trading session of D. P. Abhushan Limited from Oct 23, 2017 to Sep 28, 2026: 2,209 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.
DPABHUSHAN adjusted close, 2017 to 2026
- ₹1,855
- All time high, 2024
- ₹1,670
- 52 week high, ₹866.10 low
- 2,209
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DPABHUSHAN key facts
- D. P. Abhushan Limited (DPABHUSHAN) closed at ₹1,388 on Sep 28, 2026 on NSE.
- DPABHUSHAN's all time high close is ₹1,855, set on Oct 23, 2024; its all time low close is ₹32.76 on Oct 30, 2017.
- DPABHUSHAN's 52 week range is ₹866.10 to ₹1,670.
- DPABHUSHAN returned -6.0% over the year to Sep 28, 2026 and +572.3% over five years.
- Since Oct 23, 2017 DPABHUSHAN returned +4,050%, +51.8% a year compounded.
- DPABHUSHAN's deepest drawdown was -57.0% from Dec 26, 2017 to Oct 4, 2018.
- DataCedar holds 2,209 daily sessions of DPABHUSHAN history from Oct 23, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DPABHUSHAN price chart, 2017 to 2026
DPABHUSHAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | +45.6% |
| 6 months | +43.8% |
| Year to date | -1.6% |
| 1 year | -6.0% |
| 3 years | +130.7% |
| 5 years | +572.3% |
| 10 years | n/a |
| Since Oct 23, 2017 | +4,050% |
| Compound annual growth, 8.9 years | +51.8% |
DPABHUSHAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,855 on Oct 23, 2024
- All time low close
- ₹32.76 on Oct 30, 2017
- 52 week high
- ₹1,670 on Nov 20, 2025
- 52 week low
- ₹866.10 on May 20, 2026
- Deepest drawdown
- -57.0% from Dec 26, 2017 to Oct 4, 2018, recovered Aug 24, 2020
- Best single session
- +20.0% on Nov 6, 2017
- Worst single session
- -17.3% on Jul 27, 2018
- Volatility, 1 year annualised
- 45.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2017
- 41.5×
- Best calendar year
- 2021, +408%
- Worst calendar year
- 2018, -42%
DPABHUSHAN 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. 2017 starts on Oct 23, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,445 | ₹1,568 | ₹866.10 | ₹1,388 | -2.7% | 8.2M | 186 |
| 2025 | ₹1,487 | ₹1,895 | ₹1,290 | ₹1,427 | -4.7% | 5.7M | 249 |
| 2024 | ₹668.95 | ₹1,927 | ₹657.15 | ₹1,498 | +125.4% | 10.6M | 246 |
| 2023 | ₹294.34 | ₹684.95 | ₹221.13 | ₹664.75 | +131.1% | 4.7M | 245 |
| 2022 | ₹420.16 | ₹492.84 | ₹271.53 | ₹287.65 | -33.7% | 2.9M | 248 |
| 2021 | ₹86.27 | ₹475.71 | ₹85.87 | ₹434.00 | +408.3% | 6.1M | 248 |
| 2020 | ₹47.89 | ₹134.36 | ₹46.84 | ₹85.38 | +78.3% | 3.4M | 250 |
| 2019 | ₹45.70 | ₹57.00 | ₹37.34 | ₹47.89 | +5.0% | 868K | 242 |
| 2018 | ₹79.65 | ₹84.13 | ₹30.47 | ₹45.60 | -41.8% | 3.7M | 246 |
| 2017 | ₹33.45 | ₹88.61 | ₹32.36 | ₹78.41 | n/a | 18.9M | 49 |
DPABHUSHAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,388 | -5.9% |
| August 2026 | ₹1,475 | +11.9% |
| July 2026 | ₹1,318 | +40.9% |
| June 2026 | ₹935.65 | -1.6% |
| May 2026 | ₹950.90 | -8.2% |
| April 2026 | ₹1,036 | +9.8% |
| March 2026 | ₹943.20 | -20.5% |
| February 2026 | ₹1,186 | -6.9% |
| January 2026 | ₹1,274 | -10.8% |
| December 2025 | ₹1,427 | -8.3% |
| November 2025 | ₹1,556 | +10.2% |
| October 2025 | ₹1,412 | -1.2% |
About the DPABHUSHAN data
Daily bars. 2,209 sessions from Oct 23, 2017 to Sep 28, 2026, one row per NSE 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 Sep 29, 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 NSE 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 Oct 23, 2017, 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/DPABHUSHAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
DPABHUSHAN share price history
