Dhampure Speciality Sugars Limited (BOM:531923)
India · Delayed Price · Currency is INR 97.00
-4.58 (-4.51%)
At close: Jan 22, 2026
BOM:531923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 100.00 | 101.58 | 96.51 | 97.00 | 97.00 | -4.51% | 1,228 |
| Jan 21, 2026 | 102.00 | 102.00 | 98.80 | 101.58 | 101.58 | -2.33% | 1,993 |
| Jan 20, 2026 | 102.00 | 104.50 | 100.98 | 104.00 | 104.00 | 0.57% | 951 |
| Jan 19, 2026 | 103.00 | 103.85 | 99.75 | 103.41 | 103.41 | -1.51% | 5,682 |
| Jan 16, 2026 | 104.35 | 105.00 | 100.26 | 105.00 | 105.00 | 0.62% | 1,507 |
| Jan 14, 2026 | 104.99 | 105.00 | 100.01 | 104.35 | 104.35 | 1.07% | 1,703 |
| Jan 13, 2026 | 105.00 | 109.00 | 101.56 | 103.25 | 103.25 | -3.41% | 3,080 |
| Jan 12, 2026 | 107.00 | 107.00 | 103.00 | 106.90 | 106.90 | -0.88% | 1,078 |
| Jan 9, 2026 | 105.00 | 110.00 | 105.00 | 107.85 | 107.85 | 2.09% | 8,686 |
| Jan 8, 2026 | 104.75 | 105.64 | 99.05 | 105.64 | 105.64 | 5.00% | 14,391 |
| Jan 7, 2026 | 96.00 | 102.00 | 93.50 | 100.61 | 100.61 | 3.56% | 15,568 |
| Jan 6, 2026 | 95.47 | 97.98 | 92.75 | 97.15 | 97.15 | 1.76% | 1,971 |
| Jan 5, 2026 | 96.00 | 98.90 | 93.90 | 95.47 | 95.47 | -1.49% | 4,513 |
| Jan 2, 2026 | 100.50 | 100.50 | 96.05 | 96.91 | 96.91 | -0.86% | 3,209 |
| Jan 1, 2026 | 101.50 | 101.50 | 97.00 | 97.75 | 97.75 | -1.26% | 1,455 |
| Dec 31, 2025 | 99.05 | 102.00 | 98.50 | 99.00 | 99.00 | -0.05% | 3,238 |
| Dec 30, 2025 | 99.95 | 102.90 | 97.05 | 99.05 | 99.05 | -2.89% | 1,957 |
| Dec 29, 2025 | 101.00 | 104.00 | 96.00 | 102.00 | 102.00 | 0.99% | 7,231 |
| Dec 26, 2025 | 97.30 | 104.95 | 97.30 | 101.00 | 101.00 | -1.32% | 3,003 |
| Dec 24, 2025 | 102.70 | 102.75 | 97.00 | 102.35 | 102.35 | 4.55% | 10,765 |
| Dec 23, 2025 | 93.75 | 98.40 | 93.05 | 97.90 | 97.90 | 4.43% | 5,755 |
| Dec 22, 2025 | 91.45 | 93.75 | 90.00 | 93.75 | 93.75 | 4.98% | 3,839 |
| Dec 19, 2025 | 89.40 | 92.90 | 87.40 | 89.30 | 89.30 | -1.16% | 1,388 |
| Dec 18, 2025 | 89.00 | 93.15 | 86.60 | 90.35 | 90.35 | 1.80% | 5,543 |
| Dec 17, 2025 | 89.50 | 90.90 | 88.20 | 88.75 | 88.75 | -1.33% | 2,911 |
| Dec 16, 2025 | 91.10 | 92.55 | 88.00 | 89.95 | 89.95 | -0.28% | 937 |
| Dec 15, 2025 | 93.40 | 95.90 | 90.00 | 90.20 | 90.20 | -3.43% | 4,467 |
| Dec 12, 2025 | 98.00 | 98.00 | 93.10 | 93.40 | 93.40 | -4.69% | 14,969 |
| Dec 11, 2025 | 100.35 | 100.35 | 95.65 | 98.00 | 98.00 | -1.41% | 7,251 |
| Dec 10, 2025 | 99.00 | 101.00 | 98.50 | 99.40 | 99.40 | 0.61% | 1,198 |
| Dec 9, 2025 | 101.00 | 101.00 | 92.75 | 98.80 | 98.80 | 1.23% | 2,046 |
| Dec 8, 2025 | 95.30 | 103.00 | 95.30 | 97.60 | 97.60 | -0.71% | 2,406 |
| Dec 5, 2025 | 99.05 | 103.00 | 98.00 | 98.30 | 98.30 | -2.29% | 3,751 |
| Dec 4, 2025 | 104.00 | 104.30 | 99.05 | 100.60 | 100.60 | -3.27% | 1,847 |
| Dec 3, 2025 | 102.00 | 104.95 | 100.30 | 104.00 | 104.00 | 1.86% | 786 |
| Dec 2, 2025 | 105.70 | 105.70 | 101.70 | 102.10 | 102.10 | -0.97% | 453 |
| Dec 1, 2025 | 100.50 | 105.85 | 100.00 | 103.10 | 103.10 | 1.91% | 4,051 |
| Nov 28, 2025 | 101.10 | 103.98 | 100.00 | 101.17 | 101.17 | 1.46% | 1,877 |
| Nov 27, 2025 | 107.00 | 107.00 | 97.85 | 99.71 | 99.71 | -1.67% | 3,993 |
| Nov 26, 2025 | 100.00 | 104.90 | 100.00 | 101.40 | 101.40 | 0.25% | 3,856 |
| Nov 25, 2025 | 100.15 | 102.30 | 98.52 | 101.15 | 101.15 | -0.81% | 2,605 |
| Nov 24, 2025 | 106.00 | 109.00 | 100.30 | 101.98 | 101.98 | -3.74% | 6,093 |
| Nov 21, 2025 | 105.00 | 110.49 | 104.00 | 105.94 | 105.94 | -3.84% | 5,779 |
| Nov 20, 2025 | 99.00 | 112.00 | 97.00 | 110.17 | 110.17 | 9.79% | 20,676 |
| Nov 19, 2025 | 108.00 | 112.50 | 94.50 | 100.35 | 100.35 | -7.11% | 34,963 |
| Nov 18, 2025 | 106.80 | 115.25 | 101.44 | 108.03 | 108.03 | 6.50% | 95,719 |
| Nov 17, 2025 | 91.00 | 101.44 | 91.00 | 101.44 | 101.44 | 19.99% | 106,099 |
| Nov 14, 2025 | 84.70 | 85.49 | 84.00 | 84.54 | 84.54 | 1.82% | 2,894 |
| Nov 13, 2025 | 84.06 | 86.90 | 82.55 | 83.03 | 83.03 | -2.73% | 4,273 |
| Nov 12, 2025 | 85.93 | 87.95 | 84.52 | 85.36 | 85.36 | -1.87% | 2,539 |