Dhampur Sugar Mills Limited (BOM:500119)
India · Delayed Price · Currency is INR 138.15
+1.10 (0.80%)
At close: Oct 21, 2025
Dhampur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 137.50 | 138.15 | 136.45 | 137.05 | 137.05 | -0.33% | 3,905 |
| Oct 17, 2025 | 135.20 | 138.60 | 134.00 | 137.50 | 137.50 | 0.95% | 12,265 |
| Oct 16, 2025 | 136.20 | 137.65 | 135.45 | 136.20 | 136.20 | 0.04% | 3,036 |
| Oct 15, 2025 | 137.95 | 138.05 | 134.65 | 136.15 | 136.15 | -0.95% | 4,822 |
| Oct 14, 2025 | 139.50 | 142.00 | 137.25 | 137.45 | 137.45 | -2.03% | 10,150 |
| Oct 13, 2025 | 141.45 | 141.50 | 139.30 | 140.30 | 140.30 | -0.78% | 2,802 |
| Oct 10, 2025 | 141.75 | 144.45 | 140.30 | 141.40 | 141.40 | -0.25% | 6,664 |
| Oct 9, 2025 | 143.95 | 144.00 | 140.30 | 141.75 | 141.75 | -1.08% | 15,491 |
| Oct 8, 2025 | 138.55 | 146.05 | 138.55 | 143.30 | 143.30 | 3.17% | 36,023 |
| Oct 7, 2025 | 136.50 | 141.00 | 135.85 | 138.90 | 138.90 | 1.28% | 9,852 |
| Oct 6, 2025 | 138.95 | 139.00 | 135.85 | 137.15 | 137.15 | 0.77% | 7,017 |
| Oct 3, 2025 | 134.95 | 136.10 | 134.65 | 136.10 | 136.10 | 1.19% | 2,870 |
| Oct 1, 2025 | 133.80 | 135.10 | 131.90 | 134.50 | 134.50 | 1.09% | 2,791 |
| Sep 30, 2025 | 134.55 | 134.65 | 132.10 | 133.05 | 133.05 | -1.26% | 6,875 |
| Sep 29, 2025 | 133.45 | 135.10 | 132.85 | 134.75 | 134.75 | 0.97% | 11,548 |
| Sep 26, 2025 | 136.50 | 136.50 | 132.00 | 133.45 | 133.45 | -2.48% | 15,654 |
| Sep 25, 2025 | 139.35 | 139.35 | 136.00 | 136.85 | 136.85 | -1.76% | 8,293 |
| Sep 24, 2025 | 140.00 | 141.40 | 138.95 | 139.30 | 139.30 | -1.03% | 9,718 |
| Sep 23, 2025 | 140.50 | 141.00 | 138.55 | 140.75 | 140.75 | -0.28% | 13,359 |
| Sep 22, 2025 | 142.00 | 142.00 | 139.55 | 141.15 | 141.15 | 0.14% | 5,401 |
| Sep 19, 2025 | 140.15 | 141.55 | 138.35 | 140.95 | 140.95 | 0.53% | 19,667 |
| Sep 18, 2025 | 137.50 | 143.40 | 136.75 | 140.20 | 140.20 | 1.96% | 27,976 |
| Sep 17, 2025 | 136.05 | 137.85 | 136.05 | 137.50 | 137.50 | 0.84% | 1,944 |
| Sep 16, 2025 | 135.10 | 137.80 | 135.10 | 136.35 | 136.35 | -0.47% | 12,124 |
| Sep 15, 2025 | 147.10 | 147.10 | 136.00 | 137.00 | 137.00 | 1.59% | 43,076 |
| Sep 12, 2025 | 134.00 | 136.80 | 134.00 | 134.85 | 134.85 | -0.33% | 15,770 |
| Sep 11, 2025 | 134.90 | 136.65 | 134.30 | 135.30 | 135.30 | 1.05% | 2,844 |
| Sep 10, 2025 | 134.80 | 135.55 | 133.40 | 133.90 | 133.90 | -0.15% | 4,866 |
| Sep 9, 2025 | 136.35 | 136.35 | 133.30 | 134.10 | 134.10 | -0.59% | 3,724 |
| Sep 8, 2025 | 135.05 | 138.20 | 134.10 | 134.90 | 134.90 | -1.96% | 12,815 |
| Sep 5, 2025 | 139.00 | 141.65 | 134.40 | 137.60 | 137.60 | 0.26% | 26,440 |
| Sep 4, 2025 | 139.40 | 139.50 | 135.25 | 137.25 | 137.25 | -1.15% | 13,961 |
| Sep 3, 2025 | 140.75 | 140.75 | 136.00 | 138.85 | 138.85 | -0.14% | 39,306 |
| Sep 2, 2025 | 133.15 | 143.75 | 133.15 | 139.05 | 139.05 | 10.36% | 354,764 |
| Sep 1, 2025 | 124.00 | 126.05 | 123.75 | 126.00 | 126.00 | 1.98% | 15,999 |
| Aug 29, 2025 | 123.05 | 126.00 | 123.00 | 123.55 | 123.55 | -0.92% | 16,393 |
| Aug 28, 2025 | 126.00 | 127.65 | 123.40 | 124.70 | 124.70 | -2.50% | 23,678 |
| Aug 26, 2025 | 129.95 | 129.95 | 127.10 | 127.90 | 127.90 | -0.81% | 10,540 |
| Aug 25, 2025 | 130.45 | 130.85 | 128.60 | 128.95 | 128.95 | -1.15% | 12,338 |
| Aug 22, 2025 | 136.00 | 136.00 | 130.20 | 130.45 | 130.45 | -1.66% | 3,523 |
| Aug 21, 2025 | 133.70 | 135.25 | 132.15 | 132.65 | 132.65 | -0.26% | 8,823 |
| Aug 20, 2025 | 136.90 | 136.90 | 131.45 | 133.00 | 133.00 | 0.83% | 7,376 |
| Aug 19, 2025 | 130.40 | 132.40 | 130.00 | 131.90 | 131.90 | 1.66% | 12,447 |
| Aug 18, 2025 | 129.85 | 131.40 | 129.00 | 129.75 | 129.75 | -0.04% | 11,915 |
| Aug 14, 2025 | 131.05 | 131.90 | 129.05 | 129.80 | 129.80 | -1.14% | 11,221 |
| Aug 13, 2025 | 131.70 | 131.95 | 130.45 | 131.30 | 131.30 | 0.31% | 4,816 |
| Aug 12, 2025 | 134.00 | 135.65 | 130.70 | 130.90 | 130.90 | -2.24% | 10,388 |
| Aug 11, 2025 | 135.40 | 135.40 | 132.50 | 133.90 | 133.90 | -1.18% | 8,794 |
| Aug 8, 2025 | 136.70 | 137.50 | 135.35 | 135.50 | 135.50 | -0.99% | 3,254 |
| Aug 7, 2025 | 138.55 | 139.00 | 135.40 | 136.85 | 136.85 | -0.33% | 10,768 |