Dhampur Sugar Mills Limited (BOM:500119)
India · Delayed Price · Currency is INR 135.10
-0.10 (-0.07%)
At close: Jul 31, 2026
Dhampur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 135.75 | 136.75 | 128.55 | 135.10 | 135.10 | -0.07% | 14,397 |
| Jul 30, 2026 | 138.00 | 138.00 | 134.80 | 135.20 | 135.20 | -1.71% | 12,719 |
| Jul 29, 2026 | 142.00 | 142.00 | 137.20 | 137.55 | 137.55 | -2.72% | 18,915 |
| Jul 28, 2026 | 143.35 | 143.35 | 141.20 | 141.40 | 141.40 | -1.67% | 10,439 |
| Jul 27, 2026 | 145.05 | 145.05 | 140.75 | 143.80 | 143.80 | 1.20% | 12,874 |
| Jul 24, 2026 | 141.25 | 142.40 | 139.30 | 142.10 | 142.10 | -0.04% | 13,204 |
| Jul 23, 2026 | 142.55 | 143.15 | 142.00 | 142.15 | 142.15 | -0.28% | 8,007 |
| Jul 22, 2026 | 145.55 | 145.55 | 142.30 | 142.55 | 142.55 | -2.06% | 7,694 |
| Jul 21, 2026 | 145.40 | 148.00 | 143.75 | 145.55 | 145.55 | 1.08% | 17,441 |
| Jul 20, 2026 | 143.00 | 145.70 | 142.20 | 144.00 | 144.00 | 1.30% | 6,706 |
| Jul 17, 2026 | 143.70 | 148.55 | 141.75 | 142.15 | 142.15 | -0.87% | 20,985 |
| Jul 16, 2026 | 142.80 | 144.50 | 142.80 | 143.40 | 143.40 | 0.42% | 11,562 |
| Jul 15, 2026 | 144.30 | 145.00 | 142.05 | 142.80 | 142.80 | -1.21% | 15,857 |
| Jul 14, 2026 | 145.35 | 147.00 | 143.35 | 144.55 | 144.55 | 0.28% | 22,029 |
| Jul 13, 2026 | 142.00 | 147.60 | 141.80 | 144.15 | 144.15 | 0.56% | 28,151 |
| Jul 10, 2026 | 143.75 | 143.95 | 142.80 | 143.35 | 143.35 | 0.84% | 7,226 |
| Jul 9, 2026 | 140.80 | 143.70 | 140.40 | 142.15 | 142.15 | 0.96% | 27,042 |
| Jul 8, 2026 | 143.50 | 144.00 | 140.20 | 140.80 | 140.80 | -1.40% | 12,195 |
| Jul 7, 2026 | 145.00 | 145.95 | 141.30 | 142.80 | 142.80 | -1.38% | 22,123 |
| Jul 6, 2026 | 142.40 | 147.00 | 141.55 | 144.80 | 144.80 | 1.37% | 28,605 |
| Jul 3, 2026 | 142.20 | 145.00 | 141.40 | 142.85 | 142.85 | 0.49% | 22,888 |
| Jul 2, 2026 | 140.85 | 142.40 | 140.10 | 142.15 | 142.15 | 1.50% | 16,852 |
| Jul 1, 2026 | 138.20 | 142.50 | 138.20 | 140.05 | 140.05 | 0.57% | 17,762 |
| Jun 30, 2026 | 138.35 | 140.40 | 136.00 | 139.25 | 139.25 | 1.16% | 10,936 |
| Jun 29, 2026 | 135.55 | 138.10 | 135.45 | 137.65 | 137.65 | 0.62% | 4,168 |
| Jun 25, 2026 | 140.80 | 140.80 | 136.50 | 136.80 | 136.80 | -1.94% | 10,030 |
| Jun 24, 2026 | 141.40 | 141.40 | 139.00 | 139.50 | 139.50 | -0.53% | 4,744 |
| Jun 23, 2026 | 141.15 | 141.15 | 139.50 | 140.25 | 140.25 | -0.53% | 7,113 |
| Jun 22, 2026 | 140.25 | 141.90 | 140.05 | 141.00 | 141.00 | -0.28% | 10,052 |
| 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 |