Dhampur Sugar Mills Limited (BOM:500119)
India · Delayed Price · Currency is INR 121.50
-6.35 (-4.97%)
At close: Mar 6, 2026
Dhampur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 127.80 | 128.70 | 120.80 | 121.50 | 121.50 | -4.97% | 10,325 |
| Mar 5, 2026 | 130.95 | 133.90 | 126.60 | 127.85 | 127.85 | -0.81% | 21,897 |
| Mar 4, 2026 | 125.85 | 134.85 | 122.10 | 128.90 | 128.90 | 3.37% | 94,021 |
| Mar 2, 2026 | 123.45 | 129.45 | 121.00 | 124.70 | 124.70 | -1.15% | 24,273 |
| Feb 27, 2026 | 120.05 | 132.00 | 119.75 | 126.15 | 126.15 | 5.13% | 79,663 |
| Feb 26, 2026 | 114.60 | 120.35 | 113.40 | 120.00 | 120.00 | 5.45% | 41,024 |
| Feb 25, 2026 | 114.20 | 115.00 | 113.25 | 113.80 | 113.80 | 0.18% | 2,170 |
| Feb 24, 2026 | 115.50 | 115.50 | 111.15 | 113.60 | 113.60 | -1.60% | 4,013 |
| Feb 23, 2026 | 112.90 | 115.75 | 112.90 | 115.45 | 115.45 | 1.76% | 5,425 |
| Feb 20, 2026 | 115.30 | 115.30 | 113.00 | 113.45 | 113.45 | -1.69% | 20,576 |
| Feb 19, 2026 | 120.00 | 120.00 | 115.00 | 115.40 | 115.40 | -1.54% | 4,416 |
| Feb 18, 2026 | 117.95 | 118.35 | 116.30 | 117.20 | 117.20 | -0.59% | 3,309 |
| Feb 17, 2026 | 116.65 | 120.30 | 116.65 | 117.90 | 117.90 | 0.60% | 3,608 |
| Feb 16, 2026 | 115.15 | 120.10 | 115.15 | 117.20 | 117.20 | -0.42% | 5,309 |
| Feb 13, 2026 | 116.80 | 119.00 | 115.80 | 117.70 | 117.70 | -0.93% | 15,038 |
| Feb 12, 2026 | 120.40 | 121.55 | 117.30 | 118.80 | 118.80 | -1.33% | 10,767 |
| Feb 11, 2026 | 122.65 | 122.65 | 120.00 | 120.40 | 120.40 | -2.07% | 6,274 |
| Feb 10, 2026 | 120.05 | 123.00 | 120.05 | 122.95 | 122.95 | 2.03% | 3,878 |
| Feb 9, 2026 | 117.70 | 122.00 | 117.10 | 120.50 | 120.50 | 2.12% | 6,456 |
| Feb 6, 2026 | 119.80 | 119.80 | 117.55 | 118.00 | 118.00 | -1.91% | 2,816 |
| Feb 5, 2026 | 122.95 | 124.50 | 119.80 | 120.30 | 120.30 | -2.04% | 6,182 |
| Feb 4, 2026 | 116.60 | 123.00 | 116.45 | 122.80 | 122.80 | 5.14% | 24,563 |
| Feb 3, 2026 | 117.00 | 120.60 | 116.05 | 116.80 | 116.80 | 1.08% | 5,496 |
| Feb 2, 2026 | 114.35 | 116.85 | 113.50 | 115.55 | 115.55 | 1.01% | 9,893 |
| Feb 1, 2026 | 115.00 | 119.35 | 114.10 | 114.40 | 114.40 | -2.14% | 7,569 |
| Jan 30, 2026 | 113.20 | 117.55 | 112.45 | 116.90 | 116.90 | 3.22% | 11,991 |
| Jan 29, 2026 | 115.90 | 116.30 | 112.10 | 113.25 | 113.25 | -2.87% | 10,858 |
| Jan 28, 2026 | 115.85 | 117.10 | 115.70 | 116.60 | 116.60 | 0.21% | 7,695 |
| Jan 27, 2026 | 112.05 | 120.25 | 110.75 | 116.35 | 116.35 | 3.79% | 41,330 |
| Jan 23, 2026 | 115.40 | 115.40 | 111.45 | 112.10 | 112.10 | -1.88% | 6,808 |
| Jan 22, 2026 | 113.65 | 114.65 | 112.35 | 114.25 | 114.25 | 3.30% | 9,480 |
| Jan 21, 2026 | 113.20 | 114.00 | 110.20 | 110.60 | 110.60 | -2.56% | 6,012 |
| Jan 20, 2026 | 115.50 | 115.75 | 113.05 | 113.50 | 113.50 | -1.77% | 5,546 |
| Jan 19, 2026 | 115.10 | 116.80 | 115.05 | 115.55 | 115.55 | -0.64% | 7,037 |
| Jan 16, 2026 | 118.10 | 118.40 | 116.10 | 116.30 | 116.30 | -1.73% | 2,182 |
| Jan 14, 2026 | 118.60 | 119.55 | 116.75 | 118.35 | 118.35 | -0.71% | 6,143 |
| Jan 13, 2026 | 120.60 | 120.60 | 117.00 | 119.20 | 119.20 | 0.63% | 4,126 |
| Jan 12, 2026 | 117.80 | 118.80 | 115.50 | 118.45 | 118.45 | 0.25% | 10,543 |
| Jan 9, 2026 | 120.90 | 121.70 | 117.10 | 118.15 | 118.15 | -2.36% | 8,692 |
| Jan 8, 2026 | 121.10 | 123.05 | 120.90 | 121.00 | 121.00 | -2.02% | 4,061 |
| Jan 7, 2026 | 121.05 | 124.00 | 121.05 | 123.50 | 123.50 | 1.23% | 10,251 |
| Jan 6, 2026 | 122.85 | 123.30 | 121.60 | 122.00 | 122.00 | -1.01% | 4,148 |
| Jan 5, 2026 | 120.90 | 124.30 | 120.90 | 123.25 | 123.25 | -0.60% | 1,523 |
| Jan 2, 2026 | 122.90 | 124.40 | 122.75 | 124.00 | 124.00 | 0.81% | 3,376 |
| Jan 1, 2026 | 123.85 | 124.25 | 122.75 | 123.00 | 123.00 | -0.28% | 2,911 |
| Dec 31, 2025 | 123.85 | 125.30 | 123.20 | 123.35 | 123.35 | 0.24% | 2,990 |
| Dec 30, 2025 | 124.40 | 124.40 | 122.90 | 123.05 | 123.05 | -1.05% | 3,062 |
| Dec 29, 2025 | 121.80 | 126.65 | 121.80 | 124.35 | 124.35 | 1.80% | 13,512 |
| Dec 26, 2025 | 122.90 | 124.25 | 122.00 | 122.15 | 122.15 | -0.81% | 3,356 |
| Dec 24, 2025 | 124.20 | 124.80 | 123.00 | 123.15 | 123.15 | -0.81% | 2,086 |