Dhabriya Polywood share price history

NSE: DHABRIYABSE: 538715Industrial ProductsSmall Cap

Dhabriya Polywood Limited · Face value ₹10 · Listed Oct 2014

₹450.50₹8.45 (1.84%)BSE ₹451.25

Share price at the NSE close on 28 Oct 2026. Previous close ₹458.95.

28 Oct: open ₹460.00, high ₹466.00, low ₹447.00

52-week range of BSE trades to 28 Oct 2026

₹280.00Low, 4 Feb 2026₹595.00High, 20 Aug 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹488 Cr2,013th largest listed
P/E: 15.02
P/B: 3.76
Dividend yield: 0.16%
ROE: 28.3%
ROCE: 23.2%
Debt to equity: 0.59
Volume, NSE: 579

Dhabriya Polywood share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Dhabriya Polywood's share price is on record from 17 Oct 2014, when it closed at ₹13.40, to 28 Oct 2026. Its highest close was ₹587.00 on 19 Aug 2026 and its lowest ₹13.40 on 17 Oct 2014, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	450.50	+23.3%	587.00	285.95	365.45	603.00	280.00	38,62,552
2025BSE close	365.45	−1.9%	459.10	294.70	372.00	490.00	280.05	28,72,842
2024BSE close	372.55	+1.4%	492.85	233.50	375.00	520.00	220.00	44,44,097
2023BSE close	367.55	+198.7%	414.75	106.40	124.75	428.00	102.45	47,69,961
2022BSE close	123.05	+33.5%	144.45	79.25	95.75	149.00	78.85	17,36,925
2021BSE close	92.15	+157.4%	128.60	31.75	36.00	129.00	31.00	21,34,950
2020BSE close	35.80	−2.2%	52.95	24.70	36.60	56.25	24.05	4,06,055
2019BSE close	36.60	−55.7%	91.50	33.90	86.80	95.50	31.60	4,18,823
2018BSE close	82.70	−42.4%	191.80	69.10	143.10	200.00	65.65	5,88,613
2017BSE close	143.70	+63.3%	189.00	105.60	92.00	196.00	92.00	15,23,291
2016BSE close	88.00	+79.6%	112.00	46.00	50.00	114.00	45.30	39,67,500
2015BSE close	49.00	+145.0%	50.00	17.20	19.20	50.00	16.20	25,60,000
2014BSE close	20.00	–	31.52	13.40	13.20	34.32	12.84	37,80,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 17 Oct 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	450.50	−4.7%	476.00	524.90	423.00	1,89,317
Sep 2026	472.80	−13.7%	547.00	547.00	460.00	1,51,258
Aug 2026BSE close	548.05	+25.7%	440.40	603.00	426.00	7,89,367
Jul 2026BSE close	435.90	+9.1%	392.20	494.30	371.05	15,84,529
Jun 2026BSE close	399.45	+9.7%	367.00	423.65	342.40	1,82,204
May 2026BSE close	364.10	−6.3%	395.00	396.00	336.80	1,55,624
Apr 2026BSE close	388.75	+36.0%	288.00	404.00	288.00	2,88,199
Mar 2026BSE close	285.95	−16.4%	332.60	347.95	281.00	1,58,272
Feb 2026BSE close	342.15	+8.1%	313.00	406.00	280.00	2,48,213
Jan 2026BSE close	316.50	−13.4%	365.45	374.00	298.80	1,15,569
Dec 2025BSE close	365.45	−3.8%	395.00	395.00	350.00	79,281
Nov 2025BSE close	380.00	−5.7%	394.00	429.00	372.10	2,36,765
Oct 2025BSE close	402.80	+0.1%	409.95	447.90	353.30	3,20,460
Sep 2025BSE close	402.35	+4.8%	384.05	490.00	365.00	6,71,454
Aug 2025BSE close	384.05	−5.0%	404.10	405.00	365.00	1,69,667
Jul 2025BSE close	404.10	+2.6%	395.00	420.00	363.65	2,37,218
Jun 2025BSE close	393.85	+8.9%	375.00	418.00	350.00	1,54,947
May 2025BSE close	361.70	+12.4%	319.05	395.00	301.10	1,89,721
Apr 2025BSE close	321.70	+3.0%	309.00	354.00	300.00	90,679
Mar 2025BSE close	312.40	+1.5%	304.00	394.95	280.05	2,14,978
Feb 2025BSE close	307.75	−29.1%	433.90	449.00	294.00	1,96,697
Jan 2025BSE close	433.90	+16.5%	372.00	448.00	366.00	3,10,975
Dec 2024BSE close	372.55	+5.5%	356.00	417.90	350.00	2,13,111
Nov 2024BSE close	353.05	−14.2%	413.00	420.00	328.00	2,33,637
Oct 2024BSE close	411.35	−4.8%	435.00	445.00	357.20	1,71,780
Sep 2024BSE close	431.90	−7.3%	478.00	478.00	417.15	1,65,399
Aug 2024BSE close	466.10	−1.6%	483.85	500.95	411.20	4,04,957
Jul 2024BSE close	473.85	+47.6%	334.00	520.00	322.10	10,78,056
Jun 2024BSE close	321.10	+12.9%	292.00	355.00	261.00	5,17,516
May 2024BSE close	284.35	+3.4%	275.10	305.00	255.00	5,20,716
Apr 2024BSE close	275.10	+8.1%	262.95	315.00	258.60	3,21,365
Mar 2024BSE close	254.50	−14.6%	303.90	303.90	220.00	4,08,152
Feb 2024BSE close	298.10	−14.4%	346.10	364.00	281.00	1,96,627
Jan 2024BSE close	348.15	−5.3%	375.00	386.00	336.50	2,12,781
Dec 2023BSE close	367.55	0.0%	373.30	404.80	361.05	2,83,771
Nov 2023BSE close	367.60	+8.4%	345.70	428.00	333.00	2,65,018
Oct 2023BSE close	339.00	+1.0%	335.75	407.20	326.15	2,35,227
Sep 2023BSE close	335.75	−2.6%	351.70	365.85	313.55	3,36,361
Aug 2023BSE close	344.85	+36.3%	252.95	344.85	248.50	21,20,300
Jul 2023BSE close	252.95	+21.2%	213.90	270.50	202.00	4,75,954
Jun 2023BSE close	208.65	+38.4%	157.60	233.60	148.50	3,81,222
May 2023BSE close	150.80	−9.3%	172.45	185.50	143.00	1,55,939
Apr 2023BSE close	166.25	+32.9%	120.70	178.85	108.05	2,75,189
Mar 2023BSE close	125.05	+16.9%	107.20	130.35	102.85	82,420
Feb 2023BSE close	106.95	−11.2%	120.45	124.70	102.45	47,471
Jan 2023BSE close	120.45	−2.1%	124.75	144.40	111.20	1,11,089
Dec 2022BSE close	123.05	−12.3%	144.40	147.00	108.00	74,915
Nov 2022BSE close	140.25	+16.7%	127.50	149.00	120.00	2,21,430
Oct 2022BSE close	120.20	+9.3%	110.00	132.90	87.65	80,895
Sep 2022BSE close	110.00	−2.2%	112.50	134.00	105.25	1,39,594
Aug 2022BSE close	112.50	−5.0%	121.00	137.40	100.25	1,41,292
Jul 2022BSE close	118.45	+5.7%	114.90	130.40	106.50	2,38,040
Jun 2022BSE close	112.10	+27.8%	88.00	114.00	80.55	1,02,053
May 2022BSE close	87.70	−14.4%	102.45	102.50	78.85	56,541
Apr 2022BSE close	102.50	+21.3%	83.00	115.85	83.00	2,54,722
Mar 2022BSE close	84.50	−4.8%	93.15	93.15	79.10	42,929
Feb 2022BSE close	88.80	−10.3%	102.90	108.20	85.80	2,33,801
Jan 2022BSE close	99.00	+7.4%	95.75	127.85	90.15	1,50,713
Dec 2021BSE close	92.15	−2.2%	90.05	101.00	76.30	93,399
Nov 2021BSE close	94.20	−11.3%	107.00	129.00	90.20	2,81,450
Oct 2021BSE close	106.15	+54.1%	69.85	107.00	67.60	5,42,004
Sep 2021BSE close	68.90	+3.8%	68.70	87.00	61.30	89,136
Aug 2021BSE close	66.40	−0.3%	68.95	93.00	58.00	3,33,432
Jul 2021BSE close	66.60	−1.0%	68.00	70.90	63.55	80,837
Jun 2021BSE close	67.25	−3.9%	70.00	74.65	64.25	65,799
May 2021BSE close	70.00	+41.0%	47.35	77.00	42.20	2,83,202
Apr 2021BSE close	49.65	−0.7%	50.00	54.95	42.00	54,349
Mar 2021BSE close	50.00	+1.0%	51.00	60.75	45.30	1,19,137
Feb 2021BSE close	49.50	+46.2%	33.10	55.50	31.00	1,60,625
Jan 2021BSE close	33.85	−5.4%	36.00	40.00	32.40	31,580
Dec 2020BSE close	35.80	−10.3%	36.00	43.80	32.35	79,664
Nov 2020BSE close	39.90	+29.8%	30.95	41.95	28.00	68,659
Oct 2020BSE close	30.75	+1.8%	31.50	35.00	29.60	10,700
Sep 2020BSE close	30.20	−8.5%	33.00	39.60	25.55	18,899
Aug 2020BSE close	33.00	+22.2%	27.00	35.50	24.50	63,154
Jul 2020BSE close	27.00	−3.6%	28.00	29.95	25.30	41,234
Jun 2020BSE close	28.00	+12.0%	26.00	30.15	24.55	52,775
May 2020BSE close	25.00	−12.1%	26.10	29.00	24.90	7,793
Apr 2020BSE close	28.45	+5.8%	26.90	32.65	24.90	12,087
Mar 2020BSE close	26.90	−34.1%	33.80	43.00	24.05	19,996
Feb 2020BSE close	40.85	−12.9%	56.25	56.25	35.05	14,268
Jan 2020BSE close	46.90	+28.1%	36.60	54.95	34.35	16,826
Dec 2019BSE close	36.60	+2.2%	35.40	47.75	32.20	1,25,717
Nov 2019BSE close	35.80	−26.6%	45.00	50.85	35.00	70,458
Oct 2019BSE close	48.80	+0.6%	48.00	59.50	40.55	13,543
Sep 2019BSE close	48.50	+7.7%	45.70	51.75	36.00	22,251
Aug 2019BSE close	45.05	+14.6%	44.95	47.00	31.60	13,264
Jul 2019BSE close	39.30	−29.8%	55.00	56.00	38.30	34,345
Jun 2019BSE close	56.00	−3.4%	53.05	59.80	47.20	17,668
May 2019BSE close	57.95	−5.8%	56.05	64.00	50.70	15,776
Apr 2019BSE close	61.55	−13.6%	68.05	74.60	58.50	24,772
Mar 2019BSE close	71.25	+19.4%	56.70	74.00	56.70	36,005
Feb 2019BSE close	59.65	−33.3%	85.25	88.00	59.65	41,237
Jan 2019BSE close	89.40	+8.1%	86.80	95.50	80.30	3,787
Dec 2018BSE close	82.70	−4.9%	90.00	98.75	76.30	42,939
Nov 2018BSE close	86.95	+5.1%	80.50	87.00	65.65	13,893
Oct 2018BSE close	82.75	−3.6%	84.00	92.40	77.80	10,686
Sep 2018BSE close	85.80	−11.1%	101.00	101.00	84.75	17,141
Aug 2018BSE close	96.50	−11.4%	110.95	120.00	93.70	66,255
Jul 2018BSE close	108.95	−1.5%	116.00	116.15	94.50	41,267
Jun 2018BSE close	110.65	−18.0%	141.00	141.00	103.20	29,831
May 2018BSE close	135.00	−10.0%	150.00	155.00	135.00	37,654
Apr 2018BSE close	150.00	+23.0%	127.90	163.00	127.00	38,048
Mar 2018BSE close	122.00	−9.0%	135.00	146.75	122.00	71,491
Feb 2018BSE close	134.00	−7.0%	149.20	149.90	125.25	38,393
Jan 2018BSE close	144.10	+0.3%	143.10	200.00	138.10	1,81,015
Dec 2017BSE close	143.70	−6.7%	159.45	172.00	137.05	66,672
Nov 2017BSE close	154.00	−3.6%	165.00	165.00	136.60	89,168
Oct 2017BSE close	159.80	+9.9%	142.50	180.00	142.50	39,752
Sep 2017BSE close	145.40	−7.4%	157.00	170.00	132.10	67,371
Aug 2017BSE close	157.00	+3.3%	153.90	167.20	137.00	1,12,154
Jul 2017BSE close	151.95	−5.9%	165.00	175.90	142.30	49,836
Jun 2017BSE close	161.45	+30.7%	125.00	183.70	125.00	1,65,901
May 2017BSE close	123.50	−31.4%	182.50	182.50	119.70	72,488
Apr 2017BSE close	180.00	+5.7%	175.50	196.00	168.00	2,57,449
Mar 2017BSE close	170.30	+40.2%	123.00	178.20	121.00	2,20,000
Feb 2017BSE close	121.50	−7.3%	132.00	135.00	120.00	82,500
Jan 2017BSE close	131.00	+48.9%	92.00	140.80	92.00	3,00,000
Dec 2016BSE close	88.00	−15.4%	102.00	102.00	85.00	47,500
Nov 2016BSE close	104.00	−2.6%	106.50	109.00	96.00	70,000
Oct 2016BSE close	106.75	+12.8%	94.50	114.00	93.50	97,500
Sep 2016BSE close	94.60	+45.5%	62.00	105.60	53.25	26,60,000
Aug 2016BSE close	65.00	+13.0%	59.00	65.00	59.00	70,000
Jul 2016BSE close	57.50	+6.5%	55.00	57.50	55.00	25,000
Jun 2016BSE close	54.00	+1.9%	52.00	54.00	52.00	5,000
May 2016BSE close	53.00	−8.6%	56.00	58.00	52.25	5,32,500
Apr 2016BSE close	58.00	+3.8%	56.00	58.00	56.00	25,000
Mar 2016BSE close	55.90	+21.5%	48.00	55.90	48.00	3,65,000
Feb 2016BSE close	46.00	−8.0%	45.30	51.00	45.30	30,000
Jan 2016BSE close	50.00	+2.0%	50.00	50.00	50.00	40,000
Dec 2015BSE close	49.00	0.0%	48.00	50.00	47.00	1,05,000
Nov 2015BSE close	49.00	+4.3%	48.00	50.00	48.00	70,000
Oct 2015BSE close	47.00	+27.4%	39.20	47.00	39.20	55,000
Sep 2015BSE close	36.88	+2.4%	36.00	38.40	35.20	2,00,000
Aug 2015BSE close	36.00	−10.0%	37.60	38.40	34.44	50,000
Jul 2015BSE close	40.00	+6.4%	37.60	40.40	37.60	1,80,000
Jun 2015BSE close	37.60	−3.1%	38.40	38.40	32.80	1,05,000
May 2015BSE close	38.80	+38.6%	29.60	39.20	29.60	95,000
Apr 2015BSE close	28.00	+20.7%	24.00	30.36	24.00	1,30,000
Mar 2015BSE close	23.20	+10.5%	20.60	23.20	20.40	3,30,000
Feb 2015BSE close	21.00	+5.0%	20.20	21.56	16.20	11,50,000
Jan 2015BSE close	20.00	0.0%	19.20	20.00	19.20	90,000
Dec 2014BSE close	20.00	+2.9%	18.56	20.80	18.00	5,10,000
Nov 2014BSE close	19.44	+7.0%	19.96	34.32	19.28	10,40,000
Oct 2014BSE close	18.16	–	13.20	18.16	12.84	22,30,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	460.00	466.00	447.00	450.50	455.10	579
27 Oct 2026	446.00	464.00	436.00	458.95	452.25	2,075
26 Oct 2026	427.00	460.00	423.00	455.45	434.50	4,838
23 Oct 2026	461.00	461.00	443.55	444.30	444.16	10,282
22 Oct 2026	465.20	488.40	462.65	466.85	468.22	3,499
21 Oct 2026	492.00	520.00	484.10	486.95	501.41	5,948
19 Oct 2026	508.95	524.90	500.10	509.55	514.07	4,681
16 Oct 2026	485.95	510.70	480.00	502.75	501.80	11,530
15 Oct 2026	478.05	500.00	470.00	486.40	486.31	4,319
14 Oct 2026	465.00	482.10	451.05	478.05	462.39	4,642
13 Oct 2026	455.00	470.00	450.00	459.15	457.28	5,520
12 Oct 2026	468.80	479.00	460.00	462.75	466.45	1,897
9 Oct 2026	494.00	494.00	467.20	468.80	472.18	5,415
8 Oct 2026	494.00	500.90	466.00	485.95	486.72	14,513
7 Oct 2026	454.35	477.05	445.70	477.05	476.47	83,304
6 Oct 2026	451.70	461.00	445.00	454.35	452.95	4,773
5 Oct 2026	461.00	465.00	449.90	452.55	456.07	8,343
1 Oct 2026	476.00	490.00	449.20	463.80	472.69	13,159
30 Sep 2026	462.15	480.50	462.00	472.80	469.83	10,075
29 Sep 2026	472.00	481.50	468.05	471.80	473.03	11,235
28 Sep 2026	483.00	492.90	467.00	471.90	473.93	8,560
25 Sep 2026	489.00	493.00	475.40	484.20	482.59	3,524

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Dhabriya Polywood bonus and split history

Ex-date	Event	Price factor	What happened
21 Oct 2015	Bonus	0.8000	Holders received 1 bonus share for every 4 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.