Dhampur Bio Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	106.05	119.85	106.05	117.00	-	10.33%	3,637,883
Mar 27, 2026	100.60	111.45	99.54	106.05	106.05	5.72%	1,508,980
Mar 25, 2026	98.20	101.10	98.00	100.31	100.31	3.70%	167,311
Mar 24, 2026	98.00	98.21	95.59	96.73	96.73	1.02%	51,205
Mar 23, 2026	98.00	100.94	95.00	95.75	95.75	-3.19%	85,888
Mar 20, 2026	98.00	101.79	97.99	98.90	98.90	2.52%	107,102
Mar 19, 2026	98.46	98.68	95.50	96.47	96.47	-2.02%	92,609
Mar 18, 2026	97.40	99.75	96.76	98.46	98.46	2.09%	51,744
Mar 17, 2026	98.20	99.94	96.10	96.44	96.44	-1.01%	145,313
Mar 16, 2026	98.00	100.19	96.74	97.42	97.42	-1.89%	215,445
Mar 13, 2026	103.11	104.97	98.50	99.30	99.30	-3.73%	101,857
Mar 12, 2026	105.76	105.76	101.68	103.15	103.15	-2.55%	103,077
Mar 11, 2026	102.00	107.67	100.51	105.85	105.85	4.17%	284,811
Mar 10, 2026	99.04	102.68	99.04	101.61	101.61	2.59%	71,194
Mar 9, 2026	98.00	100.79	94.08	99.04	99.04	-0.81%	151,313
Mar 6, 2026	101.58	102.71	99.12	99.85	99.85	-1.58%	124,596
Mar 5, 2026	105.53	106.26	99.56	101.45	101.45	-2.71%	210,474
Mar 4, 2026	102.00	107.64	97.82	104.28	104.28	4.27%	435,736
Mar 2, 2026	100.34	102.87	93.41	100.01	100.01	-2.49%	151,559
Feb 27, 2026	103.99	105.84	101.28	102.56	102.56	1.10%	217,317
Feb 26, 2026	99.10	102.00	99.10	101.44	101.44	0.65%	75,919
Feb 25, 2026	102.10	103.02	99.60	100.78	100.78	-0.50%	106,736
Feb 24, 2026	105.88	109.40	100.20	101.29	101.29	-3.71%	193,022
Feb 23, 2026	99.10	108.00	97.38	105.19	105.19	7.75%	781,293
Feb 20, 2026	92.50	99.99	91.72	97.62	97.62	5.14%	95,695
Feb 19, 2026	95.80	98.43	91.65	92.85	92.85	-2.31%	96,434
Feb 18, 2026	92.01	96.34	91.08	95.05	95.05	2.12%	71,675
Feb 17, 2026	94.00	95.43	92.20	93.08	93.08	-0.74%	40,007
Feb 16, 2026	97.10	97.99	90.35	93.77	93.77	-3.23%	204,639
Feb 13, 2026	99.00	99.89	96.00	96.90	96.90	-3.54%	180,672
Feb 12, 2026	101.85	102.69	99.61	100.46	100.46	0.10%	82,425
Feb 11, 2026	100.81	105.00	98.80	100.36	100.36	0.31%	154,497
Feb 10, 2026	100.06	101.79	99.11	100.05	100.05	0.75%	89,221
Feb 9, 2026	101.45	104.30	98.55	99.31	99.31	-0.03%	61,241
Feb 6, 2026	101.85	101.85	98.50	99.34	99.34	-1.57%	43,579
Feb 5, 2026	100.00	103.50	99.02	100.92	100.92	1.25%	92,445
Feb 4, 2026	100.80	102.00	99.00	99.67	99.67	0.35%	37,554
Feb 3, 2026	103.00	105.50	98.12	99.32	99.32	-2.25%	84,619
Feb 2, 2026	103.90	105.80	96.48	101.61	101.61	-0.62%	129,091
Feb 1, 2026	105.00	107.59	102.00	102.24	102.24	-1.15%	114,801
Jan 30, 2026	102.95	115.25	99.10	103.43	103.43	-0.05%	370,615
Jan 29, 2026	97.48	106.50	95.00	103.48	103.48	4.69%	303,879
Jan 28, 2026	111.90	111.90	96.40	98.84	98.84	-6.37%	476,676
Jan 27, 2026	98.00	108.99	98.00	105.56	105.56	10.23%	1,918,972
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