Dhampure Speciality Sugars Limited (BOM:531923)
India · Delayed Price · Currency is INR 118.00
+0.30 (0.25%)
At close: Jun 17, 2026
BOM:531923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 111.40 | 119.90 | 111.40 | 118.00 | 118.00 | 0.25% | 2,485 |
| Jun 16, 2026 | 119.20 | 120.75 | 117.50 | 117.70 | 117.70 | -2.85% | 2,407 |
| Jun 15, 2026 | 124.80 | 124.80 | 119.15 | 121.15 | 121.15 | 2.84% | 2,008 |
| Jun 12, 2026 | 122.00 | 122.00 | 117.80 | 117.80 | 117.80 | -1.55% | 3,104 |
| Jun 11, 2026 | 119.80 | 120.00 | 115.15 | 119.65 | 119.65 | 1.70% | 3,920 |
| Jun 10, 2026 | 120.65 | 120.65 | 117.20 | 117.65 | 117.65 | -0.72% | 4,217 |
| Jun 9, 2026 | 120.70 | 122.00 | 118.00 | 118.50 | 118.50 | 0.77% | 2,927 |
| Jun 8, 2026 | 122.00 | 122.00 | 115.25 | 117.60 | 117.60 | -1.42% | 3,168 |
| Jun 5, 2026 | 118.00 | 119.50 | 115.50 | 119.30 | 119.30 | 0.97% | 5,506 |
| Jun 4, 2026 | 120.00 | 120.00 | 117.10 | 118.15 | 118.15 | -0.21% | 2,018 |
| Jun 3, 2026 | 117.00 | 122.90 | 116.10 | 118.40 | 118.40 | 0.04% | 1,298 |
| Jun 2, 2026 | 119.00 | 119.05 | 115.50 | 118.35 | 118.35 | -0.59% | 4,084 |
| Jun 1, 2026 | 125.60 | 125.60 | 118.00 | 119.05 | 119.05 | -3.29% | 2,331 |
| May 29, 2026 | 117.20 | 125.15 | 117.20 | 123.10 | 123.10 | -0.04% | 9,724 |
| May 27, 2026 | 120.00 | 125.75 | 119.00 | 123.15 | 123.15 | 3.44% | 5,384 |
| May 26, 2026 | 120.10 | 123.00 | 117.20 | 119.05 | 119.05 | -0.87% | 5,900 |
| May 25, 2026 | 117.50 | 121.00 | 116.50 | 120.10 | 120.10 | 2.78% | 1,513 |
| May 22, 2026 | 121.15 | 121.15 | 115.25 | 116.85 | 116.85 | -1.60% | 1,636 |
| May 21, 2026 | 118.25 | 123.80 | 117.25 | 118.75 | 118.75 | -2.54% | 12,976 |
| May 20, 2026 | 118.05 | 124.00 | 118.00 | 121.85 | 121.85 | 3.70% | 3,868 |
| May 19, 2026 | 120.95 | 120.95 | 114.00 | 117.50 | 117.50 | 2.00% | 2,366 |
| May 18, 2026 | 121.00 | 121.00 | 113.60 | 115.20 | 115.20 | -1.79% | 2,063 |
| May 15, 2026 | 119.80 | 122.00 | 116.20 | 117.30 | 117.30 | -0.04% | 736 |
| May 14, 2026 | 116.30 | 119.60 | 115.30 | 117.35 | 117.35 | 0.43% | 1,485 |
| May 13, 2026 | 119.35 | 121.00 | 116.40 | 116.85 | 116.85 | -1.72% | 1,014 |
| May 12, 2026 | 121.85 | 122.35 | 118.10 | 118.90 | 118.90 | -3.37% | 1,493 |
| May 11, 2026 | 123.00 | 125.00 | 118.35 | 123.05 | 123.05 | 0.90% | 7,865 |
| May 8, 2026 | 121.00 | 123.85 | 116.55 | 121.95 | 121.95 | 1.29% | 7,647 |
| May 7, 2026 | 115.10 | 122.35 | 115.10 | 120.40 | 120.40 | 1.26% | 3,381 |
| May 6, 2026 | 120.95 | 120.95 | 117.25 | 118.90 | 118.90 | -0.42% | 2,584 |
| May 5, 2026 | 115.00 | 123.10 | 115.00 | 119.40 | 119.40 | 0.46% | 4,254 |
| May 4, 2026 | 122.10 | 123.00 | 117.65 | 118.85 | 118.85 | -1.29% | 8,118 |
| Apr 30, 2026 | 119.00 | 123.00 | 116.10 | 120.40 | 120.40 | -0.21% | 8,937 |
| Apr 29, 2026 | 120.00 | 121.00 | 116.55 | 120.65 | 120.65 | 2.12% | 3,137 |
| Apr 28, 2026 | 121.55 | 121.55 | 115.35 | 118.15 | 118.15 | -2.80% | 5,941 |
| Apr 27, 2026 | 122.50 | 123.00 | 118.30 | 121.55 | 121.55 | 2.57% | 5,449 |
| Apr 24, 2026 | 120.15 | 120.15 | 114.10 | 118.50 | 118.50 | 0.47% | 4,238 |
| Apr 23, 2026 | 126.50 | 126.50 | 117.10 | 117.95 | 117.95 | -6.76% | 25,797 |
| Apr 22, 2026 | 127.10 | 129.00 | 125.15 | 126.50 | 126.50 | -0.39% | 3,524 |
| Apr 21, 2026 | 134.85 | 134.85 | 123.00 | 127.00 | 127.00 | -1.66% | 2,188 |
| Apr 20, 2026 | 131.00 | 132.00 | 122.35 | 129.15 | 129.15 | -3.40% | 3,351 |
| Apr 17, 2026 | 136.95 | 136.95 | 127.00 | 133.70 | 133.70 | 1.63% | 4,534 |
| Apr 16, 2026 | 124.00 | 132.50 | 124.00 | 131.55 | 131.55 | 4.65% | 24,007 |
| Apr 15, 2026 | 125.50 | 129.00 | 120.00 | 125.70 | 125.70 | 5.67% | 7,249 |
| Apr 13, 2026 | 115.65 | 120.05 | 115.65 | 118.95 | 118.95 | -1.20% | 2,987 |
| Apr 10, 2026 | 129.00 | 129.00 | 117.55 | 120.40 | 120.40 | -3.76% | 9,590 |
| Apr 9, 2026 | 127.00 | 131.00 | 119.00 | 125.10 | 125.10 | 1.83% | 6,947 |
| Apr 8, 2026 | 112.35 | 123.50 | 112.35 | 122.85 | 122.85 | 9.35% | 5,313 |
| Apr 7, 2026 | 112.00 | 114.65 | 112.00 | 112.35 | 112.35 | 0.72% | 1,834 |
| Apr 6, 2026 | 113.80 | 113.80 | 111.10 | 111.55 | 111.55 | -2.11% | 3,084 |