Dhampure Speciality Sugars Limited (BOM:531923)
India · Delayed Price · Currency is INR 133.70
+2.15 (1.63%)
At close: Apr 17, 2026
BOM:531923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 114.00 | 115.70 | 110.20 | 113.95 | 113.95 | 3.17% | 3,190 |
| Apr 1, 2026 | 108.00 | 112.05 | 108.00 | 110.45 | 110.45 | 3.47% | 5,048 |
| Mar 30, 2026 | 106.00 | 109.40 | 102.50 | 106.75 | 106.75 | 0.71% | 2,276 |
| Mar 27, 2026 | 111.55 | 111.55 | 104.00 | 106.00 | 106.00 | -1.03% | 4,064 |
| Mar 25, 2026 | 109.00 | 109.70 | 106.00 | 107.10 | 107.10 | -0.83% | 8,519 |
| Mar 24, 2026 | 113.60 | 113.60 | 107.65 | 108.00 | 108.00 | -3.49% | 6,315 |
| Mar 23, 2026 | 113.80 | 113.80 | 108.30 | 111.90 | 111.90 | -1.84% | 6,340 |
| Mar 20, 2026 | 108.00 | 114.05 | 107.00 | 114.00 | 114.00 | 4.92% | 8,867 |
| Mar 19, 2026 | 107.00 | 114.00 | 107.00 | 108.65 | 108.65 | -2.07% | 5,037 |
| Mar 18, 2026 | 113.20 | 114.95 | 109.00 | 110.95 | 110.95 | -1.99% | 4,366 |
| Mar 17, 2026 | 116.25 | 116.25 | 110.65 | 113.20 | 113.20 | 0.49% | 4,686 |
| Mar 16, 2026 | 115.00 | 115.00 | 107.65 | 112.65 | 112.65 | -0.57% | 11,148 |
| Mar 13, 2026 | 118.90 | 118.95 | 112.00 | 113.30 | 113.30 | -3.53% | 1,998 |
| Mar 12, 2026 | 117.55 | 120.70 | 113.30 | 117.45 | 117.45 | -0.09% | 4,455 |
| Mar 11, 2026 | 120.50 | 123.00 | 116.00 | 117.55 | 117.55 | 0.34% | 15,714 |
| Mar 10, 2026 | 114.00 | 118.00 | 108.50 | 117.15 | 117.15 | 3.72% | 3,756 |
| Mar 9, 2026 | 113.15 | 117.00 | 112.95 | 112.95 | 112.95 | -4.96% | 9,069 |
| Mar 6, 2026 | 116.00 | 121.10 | 116.00 | 118.85 | 118.85 | 2.99% | 4,534 |
| Mar 5, 2026 | 120.40 | 120.40 | 113.60 | 115.40 | 115.40 | -3.47% | 3,785 |
| Mar 4, 2026 | 122.10 | 123.70 | 118.00 | 119.55 | 119.55 | -2.13% | 5,160 |
| Mar 2, 2026 | 127.80 | 127.80 | 120.00 | 122.15 | 122.15 | -1.24% | 10,852 |
| Feb 27, 2026 | 121.90 | 123.72 | 115.51 | 123.68 | 123.68 | 4.96% | 47,239 |
| Feb 26, 2026 | 118.50 | 118.50 | 110.55 | 117.83 | 117.83 | 2.75% | 7,238 |
| Feb 25, 2026 | 115.50 | 119.60 | 114.50 | 114.68 | 114.68 | 0.65% | 6,788 |
| Feb 24, 2026 | 115.90 | 116.44 | 110.81 | 113.94 | 113.94 | -2.31% | 21,457 |
| Feb 23, 2026 | 116.64 | 116.64 | 111.50 | 116.64 | 116.64 | 5.00% | 37,303 |
| Feb 20, 2026 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | 5.00% | 2,352 |
| Feb 19, 2026 | 107.22 | 109.30 | 105.00 | 105.80 | 105.80 | -1.32% | 3,386 |
| Feb 18, 2026 | 110.00 | 110.00 | 104.78 | 107.22 | 107.22 | -2.78% | 3,303 |
| Feb 17, 2026 | 117.25 | 117.25 | 109.84 | 110.29 | 110.29 | -4.61% | 11,838 |
| Feb 16, 2026 | 116.78 | 116.78 | 111.24 | 115.62 | 115.62 | 3.96% | 13,840 |
| Feb 13, 2026 | 111.00 | 111.23 | 106.00 | 111.22 | 111.22 | 4.98% | 25,998 |
| Feb 12, 2026 | 105.90 | 105.94 | 105.75 | 105.94 | 105.94 | 5.00% | 14,247 |
| Feb 11, 2026 | 100.80 | 100.90 | 100.80 | 100.90 | 100.90 | 4.99% | 5,712 |
| Feb 10, 2026 | 94.25 | 97.75 | 94.25 | 96.10 | 96.10 | 0.28% | 2,446 |
| Feb 9, 2026 | 95.96 | 98.10 | 94.00 | 95.83 | 95.83 | 1.86% | 1,997 |
| Feb 6, 2026 | 95.71 | 96.00 | 94.08 | 94.08 | 94.08 | -2.00% | 1,726 |
| Feb 5, 2026 | 95.10 | 96.00 | 94.90 | 96.00 | 96.00 | -2.04% | 1,034 |
| Feb 4, 2026 | 98.00 | 98.00 | 94.03 | 98.00 | 98.00 | - | 1,597 |
| Feb 3, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 713 |
| Feb 2, 2026 | 96.90 | 97.00 | 93.50 | 96.00 | 96.00 | 2.16% | 621 |