Dhampur Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	140.65	144.45	137.80	138.60	136.69	-2.05%	25,890
Apr 6, 2026	140.65	143.75	136.50	141.50	139.55	3.02%	49,130
Apr 2, 2026	139.00	139.75	135.45	137.35	135.46	-2.45%	43,822
Apr 1, 2026	142.35	147.00	139.40	140.80	138.86	-0.78%	56,363
Mar 30, 2026	130.15	146.45	130.15	141.90	139.95	6.09%	178,711
Mar 27, 2026	124.95	135.85	121.60	133.75	131.91	8.70%	152,116
Mar 25, 2026	121.05	125.95	121.05	123.05	121.36	1.65%	47,388
Mar 24, 2026	122.80	124.85	117.55	121.05	119.38	-0.62%	22,838
Mar 23, 2026	123.20	127.45	120.70	121.80	120.12	-3.98%	22,549
Mar 20, 2026	123.00	128.50	123.00	126.85	125.10	5.40%	37,605
Mar 19, 2026	125.00	125.00	118.05	120.35	118.69	-0.08%	18,267
Mar 18, 2026	119.15	121.95	118.35	120.45	118.79	2.21%	25,783
Mar 17, 2026	115.75	120.55	115.75	117.85	116.23	1.81%	29,418
Mar 16, 2026	118.25	118.45	114.45	115.75	114.16	-2.53%	24,471
Mar 13, 2026	124.95	124.95	118.45	118.75	117.11	-3.92%	27,391