Dhampure Speciality Sugars Limited (BOM:531923)
India · Delayed Price · Currency is INR 144.45
-0.25 (-0.17%)
At close: Oct 1, 2026
BOM:531923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 153.90 | 154.75 | 142.00 | 143.15 | 143.15 | -5.64% | 15,918 |
| Aug 10, 2026 | 144.20 | 157.00 | 141.15 | 151.70 | 151.70 | 5.90% | 23,514 |
| Aug 7, 2026 | 135.90 | 144.90 | 127.35 | 143.25 | 143.25 | 9.35% | 34,642 |
| Aug 6, 2026 | 138.50 | 138.50 | 130.25 | 131.00 | 131.00 | -3.50% | 9,556 |
| Aug 5, 2026 | 125.00 | 142.80 | 125.00 | 135.75 | 135.75 | 10.28% | 44,865 |
| Aug 4, 2026 | 125.95 | 125.95 | 120.15 | 123.10 | 123.10 | 1.15% | 2,436 |
| Aug 3, 2026 | 121.90 | 125.25 | 120.00 | 121.70 | 121.70 | -0.16% | 3,400 |
| Jul 31, 2026 | 124.55 | 124.55 | 119.10 | 121.90 | 121.90 | 1.67% | 1,340 |
| Jul 30, 2026 | 125.95 | 128.15 | 118.00 | 119.90 | 119.90 | -2.64% | 6,235 |
| Jul 29, 2026 | 124.90 | 124.90 | 122.50 | 123.15 | 123.15 | 0.29% | 16,418 |
| Jul 28, 2026 | 125.00 | 128.95 | 121.70 | 122.80 | 122.80 | 0.49% | 15,129 |
| Jul 27, 2026 | 118.00 | 122.30 | 111.45 | 122.20 | 122.20 | 3.87% | 6,783 |
| Jul 24, 2026 | 118.10 | 119.00 | 117.15 | 117.65 | 117.65 | -0.84% | 1,505 |
| Jul 23, 2026 | 119.10 | 122.00 | 118.60 | 118.65 | 118.65 | -2.98% | 2,510 |