Dhampur Bio Organics Limited (NSE:DBOL)
India · Delayed Price · Currency is INR 95.76
+15.96 (20.00%)
At close: Jan 23, 2026
Dhampur Bio Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 82.00 | 95.76 | 82.00 | 95.76 | 95.76 | 20.00% | 1,473,992 |
| Jan 22, 2026 | 82.79 | 86.63 | 79.10 | 79.80 | 79.80 | -1.04% | 115,913 |
| Jan 21, 2026 | 74.00 | 82.50 | 73.85 | 80.64 | 80.64 | 8.07% | 239,389 |
| Jan 20, 2026 | 77.25 | 77.97 | 73.68 | 74.62 | 74.62 | -3.38% | 119,510 |
| Jan 19, 2026 | 74.95 | 82.50 | 72.52 | 77.23 | 77.23 | 3.51% | 129,744 |
| Jan 16, 2026 | 77.55 | 78.68 | 74.40 | 74.61 | 74.61 | -4.63% | 91,595 |
| Jan 14, 2026 | 78.35 | 79.19 | 77.90 | 78.23 | 78.23 | -1.22% | 25,001 |
| Jan 13, 2026 | 77.00 | 81.50 | 76.29 | 79.20 | 79.20 | 3.07% | 104,185 |
| Jan 12, 2026 | 80.00 | 80.00 | 76.00 | 76.84 | 76.84 | -3.31% | 32,137 |
| Jan 9, 2026 | 77.63 | 82.00 | 76.09 | 79.47 | 79.47 | 1.48% | 79,526 |
| Jan 8, 2026 | 79.90 | 80.41 | 78.08 | 78.31 | 78.31 | -0.85% | 83,157 |
| Jan 7, 2026 | 78.39 | 79.29 | 77.95 | 78.98 | 78.98 | 0.75% | 29,766 |
| Jan 6, 2026 | 79.81 | 80.14 | 78.31 | 78.39 | 78.39 | -1.78% | 42,480 |
| Jan 5, 2026 | 80.26 | 82.14 | 78.75 | 79.81 | 79.81 | -0.56% | 47,915 |
| Jan 2, 2026 | 81.00 | 81.67 | 79.97 | 80.26 | 80.26 | -1.63% | 42,806 |
| Jan 1, 2026 | 77.20 | 81.98 | 77.20 | 81.59 | 81.59 | 3.06% | 76,071 |
| Dec 31, 2025 | 79.41 | 80.44 | 78.80 | 79.17 | 79.17 | -0.30% | 44,175 |
| Dec 30, 2025 | 79.80 | 80.10 | 79.25 | 79.41 | 79.41 | -1.62% | 31,508 |
| Dec 29, 2025 | 79.82 | 82.49 | 79.12 | 80.72 | 80.72 | 1.13% | 72,686 |
| Dec 26, 2025 | 76.90 | 80.90 | 75.45 | 79.82 | 79.82 | 5.90% | 135,033 |
| Dec 24, 2025 | 77.00 | 77.35 | 75.12 | 75.37 | 75.37 | -2.13% | 26,378 |
| Dec 23, 2025 | 76.35 | 77.60 | 76.25 | 77.01 | 77.01 | 0.86% | 20,346 |
| Dec 22, 2025 | 76.06 | 77.61 | 76.06 | 76.35 | 76.35 | 0.93% | 51,865 |
| Dec 19, 2025 | 77.65 | 78.44 | 74.19 | 75.65 | 75.65 | -2.88% | 91,555 |
| Dec 18, 2025 | 77.10 | 78.70 | 77.10 | 77.89 | 77.89 | 0.27% | 29,794 |
| Dec 17, 2025 | 78.35 | 80.00 | 77.35 | 77.68 | 77.68 | -0.91% | 68,214 |
| Dec 16, 2025 | 79.32 | 80.90 | 78.35 | 78.39 | 78.39 | -1.31% | 61,778 |
| Dec 15, 2025 | 78.70 | 81.37 | 78.70 | 79.43 | 79.43 | -0.56% | 85,314 |
| Dec 12, 2025 | 79.65 | 82.57 | 79.12 | 79.88 | 79.88 | -1.35% | 49,072 |
| Dec 11, 2025 | 78.35 | 81.67 | 77.99 | 80.97 | 80.97 | 3.42% | 178,901 |
| Dec 10, 2025 | 78.00 | 79.97 | 77.99 | 78.29 | 78.29 | 0.37% | 139,827 |
| Dec 9, 2025 | 76.80 | 78.40 | 74.47 | 78.00 | 78.00 | 1.55% | 93,555 |
| Dec 8, 2025 | 77.56 | 77.99 | 75.14 | 76.81 | 76.81 | -0.97% | 175,688 |
| Dec 5, 2025 | 76.20 | 78.42 | 76.20 | 77.56 | 77.56 | 0.74% | 42,120 |
| Dec 4, 2025 | 76.90 | 78.00 | 76.25 | 76.99 | 76.99 | 0.55% | 22,449 |
| Dec 3, 2025 | 76.40 | 77.48 | 76.40 | 76.57 | 76.57 | -0.75% | 85,977 |
| Dec 2, 2025 | 75.88 | 79.10 | 75.00 | 77.15 | 77.15 | 2.36% | 128,516 |
| Dec 1, 2025 | 76.50 | 77.00 | 75.20 | 75.37 | 75.37 | -0.96% | 27,979 |
| Nov 28, 2025 | 75.02 | 78.95 | 75.02 | 76.10 | 76.10 | -0.50% | 107,515 |
| Nov 27, 2025 | 73.72 | 77.38 | 73.00 | 76.48 | 76.48 | 3.74% | 161,799 |
| Nov 26, 2025 | 70.97 | 77.40 | 70.63 | 73.72 | 73.72 | 3.87% | 269,144 |
| Nov 25, 2025 | 72.20 | 72.37 | 70.62 | 70.97 | 70.97 | -0.24% | 5,982 |
| Nov 24, 2025 | 71.20 | 72.58 | 70.02 | 71.14 | 71.14 | -1.88% | 171,694 |
| Nov 21, 2025 | 70.00 | 72.95 | 69.41 | 72.50 | 72.50 | 1.54% | 172,288 |
| Nov 20, 2025 | 72.00 | 73.55 | 70.03 | 71.40 | 71.40 | 0.52% | 96,896 |
| Nov 19, 2025 | 69.20 | 72.60 | 69.00 | 71.03 | 71.03 | 2.29% | 91,493 |
| Nov 18, 2025 | 69.20 | 70.60 | 69.20 | 69.44 | 69.44 | -0.64% | 20,662 |
| Nov 17, 2025 | 70.50 | 72.60 | 69.67 | 69.89 | 69.89 | -0.91% | 61,254 |
| Nov 14, 2025 | 73.10 | 74.98 | 69.76 | 70.53 | 70.53 | -3.42% | 102,551 |
| Nov 13, 2025 | 74.95 | 74.95 | 72.76 | 73.03 | 73.03 | -1.24% | 30,563 |