Dhampure Speciality Sugars Limited (BOM:531923)
India · Delayed Price · Currency is INR 121.90
+2.00 (1.67%)
At close: Jul 31, 2026
BOM:531923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 122.00 | 123.00 | 120.35 | 122.30 | 122.30 | -0.16% | 2,242 |
| Jul 21, 2026 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | 0.78% | 66 |
| Jul 20, 2026 | 121.95 | 121.95 | 118.05 | 121.55 | 121.55 | -0.33% | 2,504 |
| Jul 17, 2026 | 119.75 | 122.45 | 119.00 | 121.95 | 121.95 | -0.33% | 1,432 |
| Jul 16, 2026 | 120.80 | 122.50 | 119.30 | 122.35 | 122.35 | -0.24% | 1,382 |
| Jul 15, 2026 | 119.05 | 123.00 | 118.45 | 122.65 | 122.65 | 3.07% | 5,400 |
| Jul 14, 2026 | 118.05 | 122.00 | 118.05 | 119.00 | 119.00 | -2.14% | 4,094 |
| Jul 13, 2026 | 122.95 | 124.00 | 120.00 | 121.60 | 121.60 | -0.37% | 3,020 |
| Jul 10, 2026 | 123.20 | 123.20 | 120.60 | 122.05 | 122.05 | 0.33% | 2,154 |
| Jul 9, 2026 | 122.30 | 123.00 | 120.60 | 121.65 | 121.65 | -0.53% | 2,794 |
| Jul 8, 2026 | 121.15 | 125.75 | 121.15 | 122.30 | 122.30 | 0.16% | 3,218 |
| Jul 7, 2026 | 126.15 | 126.15 | 121.60 | 122.10 | 122.10 | -1.97% | 343 |
| Jul 6, 2026 | 128.80 | 128.80 | 122.05 | 124.55 | 124.55 | -3.30% | 5,469 |
| Jul 3, 2026 | 121.95 | 130.00 | 121.10 | 128.80 | 128.80 | 7.92% | 21,595 |
| Jul 2, 2026 | 119.40 | 121.35 | 119.30 | 119.35 | 119.35 | -1.97% | 236 |
| Jul 1, 2026 | 118.85 | 122.45 | 118.00 | 121.75 | 121.75 | 2.44% | 4,310 |
| Jun 30, 2026 | 119.45 | 122.00 | 117.50 | 118.85 | 118.85 | -0.79% | 833 |
| Jun 29, 2026 | 129.80 | 129.80 | 117.35 | 119.80 | 119.80 | -0.04% | 3,319 |
| Jun 25, 2026 | 124.25 | 125.25 | 117.00 | 119.85 | 119.85 | -3.54% | 2,842 |
| Jun 24, 2026 | 124.00 | 125.75 | 123.00 | 124.25 | 124.25 | 0.44% | 2,993 |
| Jun 23, 2026 | 122.15 | 126.00 | 121.55 | 123.70 | 123.70 | 1.27% | 4,879 |
| Jun 22, 2026 | 125.00 | 126.95 | 121.05 | 122.15 | 122.15 | -1.41% | 2,991 |
| Jun 19, 2026 | 116.35 | 125.00 | 116.35 | 123.90 | 123.90 | 3.12% | 8,423 |
| Jun 18, 2026 | 118.10 | 121.95 | 117.05 | 120.15 | 120.15 | 1.82% | 2,492 |
| 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 |