Dhampur Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	141.15	141.90	140.20	141.40	141.40	0.11%	13,856
Jun 18, 2026	141.95	142.25	140.20	141.25	141.25	0.57%	17,961
Jun 17, 2026	144.05	144.05	139.30	140.45	140.45	-2.87%	20,323
Jun 16, 2026	146.35	146.35	143.65	144.60	144.60	0.14%	12,221
Jun 15, 2026	145.05	148.25	144.00	144.40	144.40	2.19%	51,189
Jun 12, 2026	143.70	144.25	140.65	141.30	141.30	-1.12%	9,215
Jun 11, 2026	141.40	147.65	141.40	142.90	142.90	1.06%	37,440
Jun 10, 2026	142.80	145.45	140.75	141.40	141.40	-1.60%	24,506
Jun 9, 2026	146.90	146.90	141.60	143.70	143.70	-1.03%	12,509
Jun 8, 2026	141.45	147.45	141.45	145.20	145.20	1.61%	43,527
Jun 5, 2026	141.15	145.65	139.80	142.90	142.90	2.58%	17,104
Jun 4, 2026	137.00	142.40	137.00	139.30	139.30	0.91%	12,905
Jun 3, 2026	138.00	139.50	135.50	138.05	138.05	-0.79%	16,783
Jun 2, 2026	140.00	140.00	137.70	139.15	139.15	-0.54%	5,747
Jun 1, 2026	142.00	143.50	139.00	139.90	139.90	-0.99%	21,896
May 29, 2026	144.55	144.55	140.05	141.30	141.30	-1.12%	8,322
May 27, 2026	142.35	144.55	142.25	142.90	142.90	-1.58%	4,591
May 26, 2026	144.90	146.10	143.25	145.20	145.20	1.40%	10,536
May 25, 2026	144.95	147.10	144.65	145.20	143.20	-0.62%	11,936
May 22, 2026	148.05	148.05	144.45	146.10	144.09	0.03%	11,829
May 21, 2026	147.90	147.90	143.85	146.05	144.04	1.18%	12,244
May 20, 2026	144.75	148.75	143.90	144.35	142.36	-0.28%	19,534
May 19, 2026	144.00	146.50	141.50	144.75	142.76	2.19%	30,572
May 18, 2026	142.00	142.60	137.20	141.65	139.70	0.14%	14,119
May 15, 2026	143.20	145.60	141.05	141.45	139.50	-1.53%	16,225
May 14, 2026	151.05	152.00	141.90	143.65	141.67	-6.66%	62,767
May 13, 2026	154.80	156.30	151.15	153.90	151.78	1.45%	22,436
May 12, 2026	159.80	160.05	150.40	151.70	149.61	-4.29%	35,724
May 11, 2026	151.30	160.50	149.35	158.50	156.32	4.69%	96,110
May 8, 2026	155.25	155.25	150.95	151.40	149.31	-1.43%	14,068
May 7, 2026	159.60	159.60	153.05	153.60	151.48	-2.60%	22,929
May 6, 2026	161.55	164.90	157.10	157.70	155.53	-2.38%	73,048
May 5, 2026	154.40	167.00	154.40	161.55	159.32	3.39%	126,140
May 4, 2026	157.60	161.35	153.40	156.25	154.10	-0.03%	51,054
Apr 30, 2026	144.95	162.55	144.95	156.30	154.15	8.47%	326,799
Apr 29, 2026	142.05	146.80	142.00	144.10	142.12	3.08%	32,874
Apr 28, 2026	143.80	143.80	137.75	139.80	137.87	-3.25%	16,388
Apr 27, 2026	142.50	146.80	142.50	144.50	142.51	1.12%	15,733
Apr 24, 2026	150.25	150.60	142.35	142.90	140.93	-5.02%	24,469
Apr 23, 2026	146.15	155.00	146.15	150.45	148.38	2.31%	80,886
Apr 22, 2026	142.65	149.70	142.65	147.05	145.02	3.16%	52,405
Apr 21, 2026	140.05	147.20	140.05	142.55	140.59	-0.24%	28,942
Apr 20, 2026	144.70	147.10	139.50	142.90	140.93	0.53%	32,328
Apr 17, 2026	143.35	144.10	141.60	142.15	140.19	0.46%	15,301
Apr 16, 2026	145.20	146.35	141.05	141.50	139.55	-1.74%	14,815
Apr 15, 2026	140.30	145.10	140.20	144.00	142.02	2.56%	57,809
Apr 13, 2026	135.80	144.15	135.80	140.40	138.47	-0.60%	39,594
Apr 10, 2026	136.90	145.70	136.10	141.25	139.30	3.52%	52,951
Apr 9, 2026	135.00	138.50	134.20	136.45	134.57	1.00%	18,218
Apr 8, 2026	140.00	140.60	134.20	135.10	133.24	-2.53%	21,613