Dhampure Speciality Sugars Limited (BOM:531923)
India · Delayed Price · Currency is INR 153.85
-8.05 (-4.97%)
At close: Aug 21, 2026
BOM:531923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |