Dhampure Speciality Sugars Limited (BOM:531923)
India · Delayed Price · Currency is INR 137.10
-2.55 (-1.83%)
At close: Oct 23, 2026
BOM:531923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 139.00 | 143.85 | 133.55 | 137.10 | 137.10 | -1.83% | 29,782 |
| Oct 22, 2026 | 146.00 | 146.05 | 137.20 | 139.65 | 139.65 | -5.35% | 5,022 |
| Oct 21, 2026 | 152.75 | 152.75 | 139.00 | 147.55 | 147.55 | -0.67% | 29,542 |
| Oct 19, 2026 | 159.20 | 159.95 | 148.45 | 148.55 | 148.55 | -4.41% | 21,018 |
| Oct 16, 2026 | 163.80 | 164.90 | 151.65 | 155.40 | 155.40 | -2.42% | 37,402 |
| Oct 15, 2026 | 163.00 | 166.95 | 158.00 | 159.25 | 159.25 | -0.99% | 36,143 |
| Oct 14, 2026 | 156.35 | 164.00 | 150.10 | 160.85 | 160.85 | 6.07% | 47,305 |
| Oct 13, 2026 | 147.25 | 160.00 | 145.00 | 151.65 | 151.65 | 2.99% | 22,000 |
| Oct 12, 2026 | 146.00 | 152.50 | 143.05 | 147.25 | 147.25 | 1.97% | 8,419 |
| Oct 9, 2026 | 146.90 | 148.00 | 142.00 | 144.40 | 144.40 | 1.51% | 5,536 |
| Oct 8, 2026 | 147.00 | 151.00 | 138.00 | 142.25 | 142.25 | -1.59% | 11,946 |
| Oct 7, 2026 | 149.00 | 149.00 | 141.10 | 144.55 | 144.55 | -0.89% | 6,516 |
| Oct 6, 2026 | 143.00 | 147.90 | 143.00 | 145.85 | 145.85 | 1.85% | 22,698 |
| Oct 5, 2026 | 144.45 | 147.40 | 140.00 | 143.20 | 143.20 | -0.87% | 9,316 |
| Oct 1, 2026 | 143.00 | 146.75 | 140.00 | 144.45 | 144.45 | -0.17% | 4,795 |
| Sep 30, 2026 | 141.50 | 148.00 | 141.50 | 144.70 | 144.70 | 0.38% | 5,220 |
| Sep 29, 2026 | 144.35 | 148.65 | 140.00 | 144.15 | 144.15 | -0.93% | 7,082 |
| Sep 28, 2026 | 150.85 | 151.95 | 141.35 | 145.50 | 145.50 | -2.12% | 3,318 |
| Sep 25, 2026 | 146.55 | 152.00 | 146.55 | 148.65 | 148.65 | 1.43% | 17,539 |
| Sep 24, 2026 | 142.00 | 149.95 | 131.05 | 146.55 | 146.55 | 3.17% | 23,211 |
| Sep 23, 2026 | 140.40 | 143.90 | 140.40 | 142.05 | 142.05 | -0.53% | 5,100 |
| Sep 22, 2026 | 141.60 | 144.95 | 138.35 | 142.80 | 142.80 | 2.44% | 18,475 |
| Sep 21, 2026 | 125.65 | 144.45 | 125.00 | 139.40 | 139.40 | 8.74% | 28,300 |
| Sep 18, 2026 | 128.50 | 138.00 | 126.50 | 128.20 | 128.20 | 1.38% | 15,461 |
| Sep 17, 2026 | 129.95 | 129.95 | 125.15 | 126.45 | 126.45 | 0.20% | 6,653 |
| Sep 16, 2026 | 132.00 | 132.00 | 121.55 | 126.20 | 126.20 | -3.74% | 11,007 |
| Sep 15, 2026 | 135.65 | 139.25 | 128.00 | 131.10 | 131.10 | -3.82% | 9,491 |
| Sep 11, 2026 | 140.50 | 140.50 | 132.95 | 136.30 | 136.30 | -0.91% | 7,955 |
| Sep 10, 2026 | 135.30 | 141.60 | 133.55 | 137.55 | 137.55 | -0.40% | 7,436 |
| Sep 9, 2026 | 137.10 | 142.00 | 129.90 | 138.10 | 138.10 | -0.04% | 7,358 |
| Sep 8, 2026 | 141.90 | 143.00 | 135.00 | 138.15 | 138.15 | -0.97% | 10,475 |
| Sep 7, 2026 | 143.85 | 143.85 | 136.00 | 139.50 | 139.50 | 1.42% | 9,512 |
| Sep 4, 2026 | 142.00 | 142.00 | 137.00 | 137.55 | 137.55 | -2.83% | 13,865 |
| Sep 3, 2026 | 137.50 | 147.90 | 137.50 | 141.55 | 141.55 | 2.02% | 10,588 |
| Sep 2, 2026 | 144.00 | 144.00 | 135.00 | 138.75 | 138.75 | -3.61% | 8,127 |
| Sep 1, 2026 | 146.40 | 149.90 | 141.20 | 143.95 | 143.95 | -1.23% | 6,554 |
| Aug 31, 2026 | 145.20 | 148.50 | 140.25 | 145.75 | 145.75 | -0.78% | 8,175 |
| Aug 28, 2026 | 155.00 | 155.00 | 143.00 | 146.90 | 146.90 | -3.16% | 8,905 |
| Aug 27, 2026 | 154.50 | 154.50 | 149.15 | 151.70 | 151.70 | 1.10% | 5,559 |
| Aug 26, 2026 | 154.90 | 157.20 | 144.00 | 150.05 | 150.05 | -0.20% | 6,715 |
| Aug 25, 2026 | 156.00 | 156.00 | 148.00 | 150.35 | 150.35 | -3.28% | 15,373 |
| Aug 24, 2026 | 154.60 | 162.00 | 153.85 | 155.45 | 155.45 | 1.04% | 36,905 |
| Aug 21, 2026 | 166.00 | 166.00 | 150.00 | 153.85 | 153.85 | -4.97% | 30,645 |
| Aug 20, 2026 | 154.95 | 167.00 | 146.05 | 161.90 | 161.90 | 7.54% | 29,105 |
| Aug 19, 2026 | 145.90 | 153.00 | 141.25 | 150.55 | 150.55 | 4.88% | 16,705 |
| Aug 18, 2026 | 145.00 | 147.80 | 141.00 | 143.55 | 143.55 | 1.31% | 3,305 |
| Aug 17, 2026 | 143.20 | 143.20 | 138.00 | 141.70 | 141.70 | 2.68% | 9,073 |
| Aug 14, 2026 | 147.10 | 147.20 | 137.00 | 138.00 | 138.00 | -6.19% | 12,320 |
| Aug 13, 2026 | 151.75 | 156.00 | 145.30 | 147.10 | 147.10 | -2.13% | 7,815 |
| Aug 12, 2026 | 143.15 | 151.00 | 140.40 | 150.30 | 150.30 | 4.99% | 12,028 |