Dhampur Sugar Mills Limited (BOM:500119)
India · Delayed Price · Currency is INR 153.60
-4.10 (-2.60%)
At close: May 7, 2026
Dhampur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 155.25 | 155.25 | 150.95 | 151.40 | 151.40 | -1.43% | 14,068 |
| May 7, 2026 | 159.60 | 159.60 | 153.05 | 153.60 | 153.60 | -2.60% | 22,929 |
| May 6, 2026 | 161.55 | 164.90 | 157.10 | 157.70 | 157.70 | -2.38% | 73,048 |
| May 5, 2026 | 154.40 | 167.00 | 154.40 | 161.55 | 161.55 | 3.39% | 126,140 |
| May 4, 2026 | 157.60 | 161.35 | 153.40 | 156.25 | 156.25 | -0.03% | 51,054 |
| Apr 30, 2026 | 144.95 | 162.55 | 144.95 | 156.30 | 156.30 | 8.47% | 326,799 |
| Apr 29, 2026 | 142.05 | 146.80 | 142.00 | 144.10 | 144.10 | 3.08% | 32,874 |
| Apr 28, 2026 | 143.80 | 143.80 | 137.75 | 139.80 | 139.80 | -3.25% | 16,388 |
| Apr 27, 2026 | 142.50 | 146.80 | 142.50 | 144.50 | 144.50 | 1.12% | 15,733 |
| Apr 24, 2026 | 150.25 | 150.60 | 142.35 | 142.90 | 142.90 | -5.02% | 24,469 |
| Apr 23, 2026 | 146.15 | 155.00 | 146.15 | 150.45 | 150.45 | 2.31% | 80,886 |
| Apr 22, 2026 | 142.65 | 149.70 | 142.65 | 147.05 | 147.05 | 3.16% | 52,405 |
| Apr 21, 2026 | 140.05 | 147.20 | 140.05 | 142.55 | 142.55 | -0.24% | 28,942 |
| Apr 20, 2026 | 144.70 | 147.10 | 139.50 | 142.90 | 142.90 | 0.53% | 32,328 |
| Apr 17, 2026 | 143.35 | 144.10 | 141.60 | 142.15 | 142.15 | 0.46% | 15,301 |
| Apr 16, 2026 | 145.20 | 146.35 | 141.05 | 141.50 | 141.50 | -1.74% | 14,815 |
| Apr 15, 2026 | 140.30 | 145.10 | 140.20 | 144.00 | 144.00 | 2.56% | 57,809 |
| Apr 13, 2026 | 135.80 | 144.15 | 135.80 | 140.40 | 140.40 | -0.60% | 39,594 |
| Apr 10, 2026 | 136.90 | 145.70 | 136.10 | 141.25 | 141.25 | 3.52% | 52,951 |
| Apr 9, 2026 | 135.00 | 138.50 | 134.20 | 136.45 | 136.45 | 1.00% | 18,218 |
| Apr 8, 2026 | 140.00 | 140.60 | 134.20 | 135.10 | 135.10 | -2.53% | 21,613 |
| Apr 7, 2026 | 140.65 | 144.45 | 137.80 | 138.60 | 138.60 | -2.05% | 25,890 |
| Apr 6, 2026 | 140.65 | 143.75 | 136.50 | 141.50 | 141.50 | 3.02% | 49,130 |
| Apr 2, 2026 | 139.00 | 139.75 | 135.45 | 137.35 | 137.35 | -2.45% | 43,822 |
| Apr 1, 2026 | 142.35 | 147.00 | 139.40 | 140.80 | 140.80 | -0.78% | 56,363 |
| Mar 30, 2026 | 130.15 | 146.45 | 130.15 | 141.90 | 141.90 | 6.09% | 178,711 |
| Mar 27, 2026 | 124.95 | 135.85 | 121.60 | 133.75 | 133.75 | 8.70% | 152,116 |
| Mar 25, 2026 | 121.05 | 125.95 | 121.05 | 123.05 | 123.05 | 1.65% | 47,388 |
| Mar 24, 2026 | 122.80 | 124.85 | 117.55 | 121.05 | 121.05 | -0.62% | 22,838 |
| Mar 23, 2026 | 123.20 | 127.45 | 120.70 | 121.80 | 121.80 | -3.98% | 22,549 |
| Mar 20, 2026 | 123.00 | 128.50 | 123.00 | 126.85 | 126.85 | 5.40% | 37,605 |
| Mar 19, 2026 | 125.00 | 125.00 | 118.05 | 120.35 | 120.35 | -0.08% | 18,267 |
| Mar 18, 2026 | 119.15 | 121.95 | 118.35 | 120.45 | 120.45 | 2.21% | 25,783 |
| Mar 17, 2026 | 115.75 | 120.55 | 115.75 | 117.85 | 117.85 | 1.81% | 29,418 |
| Mar 16, 2026 | 118.25 | 118.45 | 114.45 | 115.75 | 115.75 | -2.53% | 24,471 |
| Mar 13, 2026 | 124.95 | 124.95 | 118.45 | 118.75 | 118.75 | -3.92% | 27,391 |
| Mar 12, 2026 | 127.35 | 129.65 | 123.15 | 123.60 | 123.60 | -2.91% | 32,237 |
| Mar 11, 2026 | 128.90 | 132.30 | 126.90 | 127.30 | 127.30 | 0.28% | 31,835 |
| Mar 10, 2026 | 127.50 | 129.40 | 124.40 | 126.95 | 126.95 | 0.12% | 18,955 |
| Mar 9, 2026 | 120.50 | 130.60 | 119.00 | 126.80 | 126.80 | 4.36% | 54,330 |
| 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 |