Dhampur Sugar Mills Limited (BOM:500119)
India · Delayed Price · Currency is INR 170.95
-0.70 (-0.41%)
At close: Oct 1, 2026
Dhampur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 168.50 | 173.35 | 164.75 | 170.95 | 170.95 | -0.41% | 47,085 |
| Sep 30, 2026 | 170.05 | 179.60 | 170.05 | 171.65 | 171.65 | -0.23% | 58,761 |
| Sep 29, 2026 | 172.25 | 173.55 | 168.85 | 172.05 | 172.05 | -0.46% | 26,931 |
| Sep 28, 2026 | 176.00 | 178.80 | 171.05 | 172.85 | 172.85 | -0.92% | 50,702 |
| Sep 25, 2026 | 164.45 | 175.95 | 164.45 | 174.45 | 174.45 | 5.92% | 100,711 |
| Sep 24, 2026 | 167.35 | 167.65 | 163.55 | 164.70 | 164.70 | -2.14% | 24,246 |
| Sep 23, 2026 | 165.55 | 171.90 | 165.30 | 168.30 | 168.30 | 2.53% | 36,580 |
| Sep 22, 2026 | 163.05 | 170.40 | 161.40 | 164.15 | 164.15 | 1.52% | 43,552 |
| Sep 21, 2026 | 157.00 | 163.50 | 154.50 | 161.70 | 161.70 | 3.72% | 74,200 |
| Sep 18, 2026 | 151.00 | 157.50 | 148.95 | 155.90 | 155.90 | 2.67% | 62,179 |
| Sep 17, 2026 | 151.40 | 153.90 | 150.00 | 151.85 | 151.85 | -0.72% | 27,267 |
| Sep 16, 2026 | 156.60 | 156.65 | 150.05 | 152.95 | 152.95 | -2.08% | 24,926 |
| Sep 15, 2026 | 163.90 | 165.30 | 154.55 | 156.20 | 156.20 | -4.55% | 41,176 |
| Sep 11, 2026 | 167.00 | 168.25 | 162.25 | 163.65 | 163.65 | -1.68% | 34,898 |
| Sep 10, 2026 | 170.85 | 172.25 | 165.40 | 166.45 | 166.45 | -2.58% | 20,766 |
| Sep 9, 2026 | 167.35 | 171.45 | 165.70 | 170.85 | 170.85 | 1.12% | 26,080 |
| Sep 8, 2026 | 172.70 | 173.45 | 167.45 | 168.95 | 168.95 | -1.17% | 29,846 |
| Sep 7, 2026 | 170.05 | 176.85 | 170.05 | 170.95 | 170.95 | 2.03% | 72,430 |
| Sep 4, 2026 | 174.05 | 176.60 | 165.60 | 167.55 | 167.55 | -5.15% | 87,701 |
| Sep 3, 2026 | 174.05 | 178.50 | 171.20 | 176.65 | 176.65 | 3.58% | 45,479 |
| Sep 2, 2026 | 172.70 | 176.25 | 168.50 | 170.55 | 170.55 | -1.19% | 46,949 |
| Sep 1, 2026 | 180.20 | 180.20 | 171.35 | 172.60 | 172.60 | -3.71% | 72,506 |
| Aug 31, 2026 | 174.30 | 185.20 | 173.60 | 179.25 | 179.25 | 2.11% | 157,377 |
| Aug 28, 2026 | 171.00 | 178.00 | 171.00 | 175.55 | 175.55 | 2.66% | 52,546 |
| Aug 27, 2026 | 186.00 | 186.00 | 170.40 | 171.00 | 171.00 | -6.86% | 87,532 |
| Aug 26, 2026 | 177.50 | 184.95 | 177.20 | 183.60 | 183.60 | 2.14% | 100,997 |
| Aug 25, 2026 | 180.35 | 185.80 | 176.00 | 179.75 | 179.75 | -0.61% | 106,446 |
| Aug 24, 2026 | 188.90 | 199.90 | 176.45 | 180.85 | 180.85 | -2.16% | 298,515 |
| 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 |