Dhampur Bio Organics Limited (BOM:543593)
India · Delayed Price · Currency is INR 137.85
+12.65 (10.10%)
At close: Oct 6, 2026
BOM:543593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 137.75 | 142.45 | 136.60 | 140.00 | 140.00 | 1.56% | 33,177 |
| Oct 6, 2026 | 125.00 | 139.15 | 125.00 | 137.85 | 137.85 | 10.10% | 91,940 |
| Oct 5, 2026 | 115.00 | 126.70 | 115.00 | 125.20 | 125.20 | 3.13% | 31,506 |
| Oct 1, 2026 | 125.05 | 126.35 | 119.10 | 121.40 | 121.40 | -4.22% | 16,089 |
| Sep 30, 2026 | 125.40 | 129.80 | 125.20 | 126.75 | 126.75 | 2.14% | 8,522 |
| Sep 29, 2026 | 122.35 | 126.00 | 119.95 | 124.10 | 124.10 | 1.68% | 10,864 |
| Sep 28, 2026 | 122.85 | 125.00 | 119.95 | 122.05 | 122.05 | 0.16% | 18,778 |
| Sep 25, 2026 | 114.30 | 122.85 | 114.30 | 121.85 | 121.85 | 7.03% | 16,711 |
| Sep 24, 2026 | 116.00 | 116.20 | 112.05 | 113.85 | 113.85 | -1.56% | 11,396 |
| Sep 23, 2026 | 115.00 | 117.45 | 115.00 | 115.65 | 115.65 | 0.65% | 11,745 |
| Sep 22, 2026 | 113.55 | 116.25 | 113.15 | 114.90 | 114.90 | 1.19% | 9,151 |
| Sep 21, 2026 | 117.05 | 122.00 | 112.50 | 113.55 | 113.55 | -2.91% | 9,854 |
| Sep 18, 2026 | 115.05 | 117.00 | 110.05 | 116.95 | 116.95 | 1.61% | 8,050 |
| Sep 17, 2026 | 111.95 | 116.05 | 111.95 | 115.10 | 115.10 | 2.13% | 4,969 |
| Sep 16, 2026 | 114.05 | 114.20 | 110.55 | 112.70 | 112.70 | -1.05% | 3,614 |
| Sep 15, 2026 | 118.10 | 119.05 | 112.25 | 113.90 | 113.90 | -3.76% | 10,327 |
| Sep 11, 2026 | 122.40 | 122.95 | 118.00 | 118.35 | 118.35 | -1.66% | 30,646 |
| Sep 10, 2026 | 123.70 | 123.85 | 120.00 | 120.35 | 120.35 | -2.31% | 12,693 |
| Sep 9, 2026 | 125.30 | 125.30 | 122.75 | 123.20 | 123.20 | -2.69% | 11,481 |
| Sep 8, 2026 | 126.95 | 126.95 | 125.30 | 126.60 | 126.60 | -0.63% | 1,956 |
| Sep 7, 2026 | 126.70 | 129.20 | 125.55 | 127.40 | 127.40 | 2.17% | 17,386 |
| Sep 4, 2026 | 128.20 | 128.20 | 124.00 | 124.70 | 124.70 | -4.08% | 30,872 |
| Sep 3, 2026 | 129.25 | 132.10 | 128.60 | 130.00 | 130.00 | 1.33% | 15,394 |
| Sep 2, 2026 | 127.25 | 130.60 | 125.50 | 128.30 | 128.30 | 0.83% | 8,092 |
| Sep 1, 2026 | 126.70 | 131.00 | 126.30 | 127.25 | 127.25 | 0.07% | 17,450 |
| Aug 31, 2026 | 127.00 | 131.73 | 125.24 | 127.16 | 127.16 | 0.98% | 37,818 |
| Aug 28, 2026 | 125.70 | 130.71 | 124.00 | 125.92 | 125.92 | 1.77% | 18,353 |
| Aug 27, 2026 | 127.74 | 129.43 | 122.16 | 123.73 | 123.73 | -3.64% | 23,231 |
| Aug 26, 2026 | 129.00 | 129.69 | 127.26 | 128.41 | 128.41 | -0.30% | 5,888 |
| Aug 25, 2026 | 128.45 | 131.32 | 126.82 | 128.80 | 128.80 | 0.85% | 26,077 |
| Aug 24, 2026 | 132.46 | 137.83 | 127.00 | 127.71 | 127.71 | -2.13% | 34,160 |
| Aug 21, 2026 | 133.39 | 135.00 | 128.30 | 130.49 | 130.49 | -3.89% | 55,402 |
| Aug 20, 2026 | 131.01 | 139.00 | 127.96 | 135.77 | 135.77 | 4.83% | 72,950 |
| Aug 19, 2026 | 124.90 | 131.00 | 123.82 | 129.51 | 129.51 | 5.64% | 58,222 |
| Aug 18, 2026 | 122.00 | 133.00 | 120.42 | 122.59 | 122.59 | 1.81% | 37,710 |
| Aug 17, 2026 | 122.00 | 124.49 | 118.76 | 120.41 | 120.41 | 0.49% | 21,506 |
| Aug 14, 2026 | 119.53 | 122.76 | 118.29 | 119.82 | 119.82 | 1.86% | 14,879 |
| Aug 13, 2026 | 115.59 | 121.24 | 114.98 | 117.63 | 117.63 | 3.28% | 32,278 |
| Aug 12, 2026 | 115.00 | 115.30 | 113.61 | 113.89 | 113.89 | -0.79% | 2,921 |
| Aug 11, 2026 | 115.77 | 117.31 | 114.45 | 114.80 | 114.80 | -1.77% | 5,535 |
| Aug 10, 2026 | 117.00 | 121.69 | 115.96 | 116.87 | 116.87 | 3.36% | 19,422 |
| Aug 7, 2026 | 110.31 | 115.98 | 109.30 | 113.07 | 113.07 | 2.55% | 10,868 |
| Aug 6, 2026 | 112.12 | 112.50 | 109.87 | 110.26 | 110.26 | -1.66% | 4,402 |
| Aug 5, 2026 | 111.91 | 114.37 | 110.56 | 112.12 | 112.12 | 3.58% | 10,161 |
| Aug 4, 2026 | 103.00 | 112.50 | 103.00 | 108.24 | 108.24 | 5.62% | 20,782 |
| Aug 3, 2026 | 98.50 | 105.24 | 96.48 | 102.48 | 102.48 | 4.73% | 11,672 |
| Jul 31, 2026 | 99.55 | 102.70 | 97.45 | 97.85 | 97.85 | -0.66% | 6,890 |
| Jul 30, 2026 | 100.45 | 100.45 | 97.90 | 98.50 | 98.50 | -1.94% | 4,495 |
| Jul 29, 2026 | 99.00 | 101.70 | 99.00 | 100.45 | 100.45 | 1.93% | 5,529 |
| Jul 28, 2026 | 115.00 | 115.00 | 98.00 | 98.55 | 98.55 | -3.14% | 7,572 |