Dhampur Sugar Mills Limited (BOM:500119)
India · Delayed Price · Currency is INR 184.85
-4.55 (-2.40%)
At close: Aug 21, 2026
Dhampur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 182.95 | 186.90 | 179.35 | 184.85 | 184.85 | -2.40% | 289,361 |
| Aug 20, 2026 | 179.65 | 192.70 | 177.35 | 189.40 | 189.40 | 7.40% | 352,849 |
| Aug 19, 2026 | 170.45 | 181.80 | 170.45 | 176.35 | 176.35 | 4.53% | 173,901 |
| Aug 18, 2026 | 172.85 | 177.00 | 166.50 | 168.70 | 168.70 | -1.37% | 95,555 |
| Aug 17, 2026 | 162.50 | 174.80 | 161.05 | 171.05 | 171.05 | 6.54% | 101,633 |
| Aug 14, 2026 | 162.90 | 168.60 | 159.85 | 160.55 | 160.55 | -1.02% | 50,060 |
| Aug 13, 2026 | 157.90 | 167.15 | 157.85 | 162.20 | 162.20 | 0.68% | 68,040 |
| Aug 12, 2026 | 157.95 | 163.50 | 155.75 | 161.10 | 161.10 | 1.96% | 61,068 |
| Aug 11, 2026 | 160.80 | 163.45 | 157.30 | 158.00 | 158.00 | -0.69% | 66,252 |
| Aug 10, 2026 | 149.65 | 160.50 | 149.65 | 159.10 | 159.10 | 5.57% | 92,189 |
| Aug 7, 2026 | 148.35 | 152.30 | 148.35 | 150.70 | 150.70 | 1.28% | 13,906 |
| Aug 6, 2026 | 149.35 | 152.15 | 148.05 | 148.80 | 148.80 | -0.40% | 19,903 |
| Aug 5, 2026 | 151.50 | 153.90 | 148.00 | 149.40 | 149.40 | -1.16% | 19,469 |
| Aug 4, 2026 | 144.00 | 154.70 | 143.50 | 151.15 | 151.15 | 5.26% | 66,190 |
| Aug 3, 2026 | 138.00 | 146.10 | 138.00 | 143.60 | 143.60 | 6.29% | 65,366 |
| 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 |