Dhampur Bio Organics Limited (BOM:543593)
India · Delayed Price · Currency is INR 96.85
-3.95 (-3.92%)
At close: Feb 13, 2026
Dhampur Bio Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 85.05 | 99.75 | 85.05 | 96.85 | 96.85 | -3.92% | 7,634 |
| Feb 12, 2026 | 104.75 | 104.75 | 99.85 | 100.80 | 100.80 | 0.55% | 2,730 |
| Feb 11, 2026 | 101.80 | 104.80 | 99.10 | 100.25 | 100.25 | 0.20% | 2,870 |
| Feb 10, 2026 | 101.00 | 101.60 | 99.05 | 100.05 | 100.05 | 0.96% | 4,021 |
| Feb 9, 2026 | 101.45 | 102.65 | 98.90 | 99.10 | 99.10 | -0.60% | 7,209 |
| Feb 6, 2026 | 96.00 | 101.00 | 96.00 | 99.70 | 99.70 | -1.48% | 4,839 |
| Feb 5, 2026 | 101.50 | 103.10 | 99.40 | 101.20 | 101.20 | 1.50% | 8,867 |
| Feb 4, 2026 | 101.30 | 101.30 | 99.10 | 99.70 | 99.70 | -0.10% | 6,183 |
| Feb 3, 2026 | 104.20 | 105.95 | 98.00 | 99.80 | 99.80 | -1.72% | 4,618 |
| Feb 2, 2026 | 102.70 | 103.10 | 96.85 | 101.55 | 101.55 | -0.15% | 3,011 |
| Feb 1, 2026 | 103.05 | 106.95 | 101.25 | 101.70 | 101.70 | -1.35% | 4,790 |
| Jan 30, 2026 | 100.00 | 115.00 | 100.00 | 103.09 | 103.09 | -0.44% | 19,023 |
| Jan 29, 2026 | 99.00 | 105.71 | 94.77 | 103.55 | 103.55 | 4.73% | 14,924 |
| Jan 28, 2026 | 110.31 | 110.31 | 96.40 | 98.87 | 98.87 | -6.48% | 37,288 |
| Jan 27, 2026 | 98.00 | 108.84 | 97.05 | 105.72 | 105.72 | 9.82% | 184,050 |
| Jan 23, 2026 | 85.00 | 96.27 | 82.00 | 96.27 | 96.27 | 19.99% | 228,058 |
| Jan 22, 2026 | 82.99 | 86.79 | 78.67 | 80.23 | 80.23 | -0.09% | 4,614 |
| Jan 21, 2026 | 75.00 | 81.84 | 74.04 | 80.30 | 80.30 | 7.04% | 12,419 |
| Jan 20, 2026 | 77.71 | 77.99 | 73.45 | 75.02 | 75.02 | -2.75% | 2,810 |
| Jan 19, 2026 | 74.47 | 81.40 | 72.57 | 77.14 | 77.14 | 3.61% | 6,491 |
| Jan 16, 2026 | 77.86 | 78.06 | 74.17 | 74.45 | 74.45 | -4.67% | 20,364 |
| Jan 14, 2026 | 78.58 | 78.94 | 78.10 | 78.10 | 78.10 | -1.97% | 214 |
| Jan 13, 2026 | 77.80 | 79.92 | 75.73 | 79.67 | 79.67 | 3.21% | 1,806 |
| Jan 12, 2026 | 77.30 | 77.72 | 76.48 | 77.19 | 77.19 | -3.46% | 632 |
| Jan 9, 2026 | 77.95 | 82.00 | 76.12 | 79.96 | 79.96 | 1.74% | 4,547 |
| Jan 8, 2026 | 78.66 | 80.08 | 78.09 | 78.59 | 78.59 | -0.05% | 1,966 |
| Jan 7, 2026 | 78.39 | 79.47 | 78.00 | 78.63 | 78.63 | 0.20% | 1,288 |
| Jan 6, 2026 | 80.06 | 80.06 | 78.47 | 78.47 | 78.47 | -1.99% | 454 |
| Jan 5, 2026 | 79.27 | 81.44 | 79.27 | 80.06 | 80.06 | -0.45% | 5,982 |
| Jan 2, 2026 | 80.26 | 82.01 | 80.08 | 80.42 | 80.42 | -0.89% | 3,842 |
| Jan 1, 2026 | 78.55 | 81.30 | 78.14 | 81.14 | 81.14 | 2.49% | 2,666 |
| Dec 31, 2025 | 79.93 | 80.23 | 79.09 | 79.17 | 79.17 | -0.74% | 1,853 |
| Dec 30, 2025 | 79.63 | 79.76 | 79.49 | 79.76 | 79.76 | -1.83% | 185 |
| Dec 29, 2025 | 77.00 | 82.48 | 77.00 | 81.25 | 81.25 | 2.54% | 1,899 |
| Dec 26, 2025 | 76.11 | 80.29 | 75.51 | 79.24 | 79.24 | 5.01% | 5,108 |
| Dec 24, 2025 | 76.67 | 77.26 | 75.40 | 75.46 | 75.46 | -2.36% | 1,156 |
| Dec 23, 2025 | 73.05 | 77.31 | 73.05 | 77.28 | 77.28 | 0.70% | 787 |
| Dec 22, 2025 | 75.16 | 77.36 | 75.16 | 76.74 | 76.74 | 1.08% | 2,995 |
| Dec 19, 2025 | 79.01 | 79.01 | 73.36 | 75.92 | 75.92 | -2.29% | 4,088 |
| Dec 18, 2025 | 78.00 | 78.46 | 77.24 | 77.70 | 77.70 | -0.13% | 1,644 |
| Dec 17, 2025 | 78.66 | 78.66 | 77.25 | 77.80 | 77.80 | -1.09% | 480 |
| Dec 16, 2025 | 78.79 | 80.79 | 78.66 | 78.66 | 78.66 | -1.77% | 730 |
| Dec 15, 2025 | 79.50 | 81.53 | 78.49 | 80.08 | 80.08 | 0.48% | 6,703 |
| Dec 12, 2025 | 81.95 | 82.25 | 79.58 | 79.70 | 79.70 | -1.60% | 616 |
| Dec 11, 2025 | 78.25 | 81.78 | 78.25 | 81.00 | 81.00 | 3.34% | 9,106 |
| Dec 10, 2025 | 78.08 | 79.85 | 78.00 | 78.38 | 78.38 | 0.38% | 6,245 |
| Dec 9, 2025 | 76.63 | 78.30 | 75.00 | 78.08 | 78.08 | 1.89% | 5,332 |
| Dec 8, 2025 | 80.00 | 80.00 | 75.00 | 76.63 | 76.63 | -1.12% | 6,203 |
| Dec 5, 2025 | 75.61 | 78.11 | 75.61 | 77.50 | 77.50 | 0.78% | 846 |
| Dec 4, 2025 | 77.50 | 77.85 | 76.50 | 76.90 | 76.90 | 0.37% | 1,007 |