Dhampure Speciality Sugars Limited (BOM:531923)
India · Delayed Price · Currency is INR 116.85
-2.05 (-1.72%)
At close: May 13, 2026
BOM:531923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |