Dhampur Bio Organics Limited (BOM:543593)
India · Delayed Price · Currency is INR 111.20
-1.35 (-1.20%)
At close: Jun 3, 2026
BOM:543593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 112.00 | 112.00 | 108.15 | 109.50 | 109.50 | -1.53% | 7,173 |
| Jun 3, 2026 | 114.90 | 114.90 | 110.05 | 111.20 | 111.20 | -1.20% | 3,288 |
| Jun 2, 2026 | 109.40 | 112.55 | 109.00 | 112.55 | 112.55 | 4.99% | 10,506 |
| Jun 1, 2026 | 111.65 | 111.65 | 106.35 | 107.20 | 107.20 | 0.80% | 3,554 |
| May 29, 2026 | 105.25 | 108.90 | 104.50 | 106.35 | 106.35 | 0.52% | 5,274 |
| May 27, 2026 | 104.50 | 107.80 | 104.50 | 105.80 | 105.80 | - | 3,424 |
| May 26, 2026 | 104.95 | 107.00 | 104.05 | 105.80 | 105.80 | -0.19% | 5,495 |
| May 25, 2026 | 104.95 | 107.75 | 103.50 | 106.00 | 106.00 | - | 14,764 |
| May 22, 2026 | 106.90 | 106.90 | 106.00 | 106.00 | 106.00 | 0.38% | 3,039 |
| May 21, 2026 | 108.00 | 108.95 | 105.05 | 105.60 | 105.60 | -2.13% | 8,184 |
| May 20, 2026 | 107.65 | 110.00 | 105.05 | 107.90 | 107.90 | -0.23% | 1,953 |
| May 19, 2026 | 105.25 | 111.65 | 105.25 | 108.15 | 108.15 | -0.23% | 3,394 |
| May 18, 2026 | 108.25 | 112.60 | 105.35 | 108.40 | 108.40 | -2.21% | 9,652 |
| May 15, 2026 | 112.05 | 114.70 | 110.70 | 110.85 | 110.85 | -2.08% | 2,149 |
| May 14, 2026 | 113.00 | 118.50 | 112.35 | 113.20 | 113.20 | 0.09% | 5,990 |
| May 13, 2026 | 109.05 | 114.00 | 109.05 | 113.10 | 113.10 | 0.80% | 14,133 |
| May 12, 2026 | 112.95 | 115.80 | 110.70 | 112.20 | 112.20 | -0.75% | 12,233 |
| May 11, 2026 | 117.10 | 117.10 | 113.00 | 113.05 | 113.05 | -3.95% | 20,556 |
| May 8, 2026 | 120.00 | 120.00 | 115.20 | 117.70 | 117.70 | -1.71% | 3,426 |
| May 7, 2026 | 120.95 | 122.00 | 119.50 | 119.75 | 119.75 | -1.76% | 5,186 |
| May 6, 2026 | 123.80 | 123.90 | 120.00 | 121.90 | 121.90 | -1.85% | 10,153 |
| May 5, 2026 | 128.00 | 128.00 | 121.20 | 124.20 | 124.20 | -1.97% | 7,219 |
| May 4, 2026 | 128.90 | 130.95 | 126.70 | 126.70 | 126.70 | 1.32% | 15,924 |
| Apr 30, 2026 | 119.50 | 125.55 | 116.10 | 125.05 | 125.05 | 4.56% | 24,660 |
| Apr 29, 2026 | 120.95 | 120.95 | 119.00 | 119.60 | 119.60 | 1.36% | 1,106 |
| Apr 28, 2026 | 123.50 | 125.00 | 118.00 | 118.00 | 118.00 | -1.71% | 16,323 |
| Apr 27, 2026 | 116.50 | 121.50 | 116.50 | 120.05 | 120.05 | -0.21% | 7,393 |
| Apr 24, 2026 | 121.00 | 121.00 | 117.90 | 120.30 | 120.30 | 1.22% | 7,721 |
| Apr 23, 2026 | 112.75 | 120.70 | 112.75 | 118.85 | 118.85 | 3.30% | 23,118 |
| Apr 22, 2026 | 114.00 | 117.40 | 112.05 | 115.05 | 115.05 | 1.59% | 4,450 |
| Apr 21, 2026 | 113.50 | 118.00 | 112.25 | 113.25 | 113.25 | 0.58% | 4,254 |
| Apr 20, 2026 | 114.00 | 114.80 | 110.35 | 112.60 | 112.60 | -1.57% | 8,939 |
| Apr 17, 2026 | 113.00 | 115.80 | 111.50 | 114.40 | 114.40 | -0.44% | 7,681 |
| Apr 16, 2026 | 119.00 | 119.00 | 112.35 | 114.90 | 114.90 | -2.79% | 6,379 |
| Apr 15, 2026 | 122.00 | 122.10 | 117.40 | 118.20 | 118.20 | -1.17% | 12,445 |
| Apr 13, 2026 | 120.50 | 123.95 | 118.05 | 119.60 | 119.60 | -0.29% | 17,444 |
| Apr 10, 2026 | 120.20 | 125.00 | 117.75 | 119.95 | 119.95 | 1.27% | 21,268 |
| Apr 9, 2026 | 116.90 | 122.00 | 115.70 | 118.45 | 118.45 | 0.98% | 16,483 |
| Apr 8, 2026 | 118.45 | 118.85 | 109.60 | 117.30 | 117.30 | 2.27% | 58,070 |
| Apr 7, 2026 | 118.30 | 121.75 | 113.55 | 114.70 | 114.70 | -2.01% | 13,087 |
| Apr 6, 2026 | 116.00 | 119.80 | 113.00 | 117.05 | 117.05 | 3.49% | 17,966 |
| Apr 2, 2026 | 114.00 | 116.50 | 110.00 | 113.10 | 113.10 | -0.31% | 58,966 |
| Apr 1, 2026 | 120.00 | 126.55 | 105.45 | 113.45 | 113.45 | -1.43% | 193,287 |
| Mar 30, 2026 | 106.55 | 119.50 | 106.55 | 115.10 | 115.10 | 8.64% | 138,071 |
| Mar 27, 2026 | 100.70 | 111.00 | 99.10 | 105.95 | 105.95 | 6.27% | 44,135 |
| Mar 25, 2026 | 98.55 | 101.00 | 97.45 | 99.70 | 99.70 | 3.21% | 5,420 |
| Mar 24, 2026 | 96.15 | 98.20 | 96.00 | 96.60 | 96.60 | 1.10% | 2,364 |
| Mar 23, 2026 | 100.45 | 100.45 | 94.65 | 95.55 | 95.55 | -2.95% | 2,434 |
| Mar 20, 2026 | 99.50 | 101.00 | 98.20 | 98.45 | 98.45 | 2.39% | 9,046 |
| Mar 19, 2026 | 96.65 | 98.50 | 95.25 | 96.15 | 96.15 | -2.73% | 4,251 |