Dhampur Bio Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	117.50	121.50	116.50	117.39	117.39	0.89%	28,996
Jun 18, 2026	112.15	117.89	112.15	116.35	116.35	2.98%	53,893
Jun 17, 2026	114.00	115.57	112.11	112.98	112.98	-1.64%	22,598
Jun 16, 2026	115.98	116.00	112.75	114.86	114.86	-0.01%	28,866
Jun 15, 2026	115.77	117.50	113.00	114.87	114.87	-0.29%	39,093
Jun 12, 2026	113.54	117.50	113.54	115.20	115.20	2.47%	40,626
Jun 11, 2026	107.07	112.42	106.00	112.42	112.42	5.00%	78,000
Jun 10, 2026	111.95	111.95	106.15	107.07	107.07	-2.42%	20,536
Jun 9, 2026	110.96	110.96	108.12	109.72	109.72	0.20%	33,734
Jun 8, 2026	108.00	111.99	107.90	109.50	109.50	0.09%	26,247
Jun 5, 2026	111.49	112.50	108.15	109.40	109.40	-0.12%	42,251
Jun 4, 2026	111.16	112.89	108.10	109.53	109.53	-1.47%	41,583
Jun 3, 2026	114.80	114.90	111.00	111.16	111.16	-1.38%	26,926
Jun 2, 2026	107.50	112.72	106.01	112.72	112.72	4.99%	71,210
Jun 1, 2026	111.80	112.00	107.20	107.36	107.36	-0.55%	37,997
May 29, 2026	106.80	110.40	104.00	107.95	107.95	2.63%	89,145
May 27, 2026	106.00	106.90	103.25	105.18	105.18	-0.22%	22,494
May 26, 2026	106.99	106.99	103.01	105.41	105.41	-0.54%	36,806
May 25, 2026	105.50	107.52	105.15	105.98	105.98	0.08%	24,281
May 22, 2026	106.80	107.00	105.20	105.90	105.90	-0.40%	28,492
May 21, 2026	108.70	108.84	104.58	106.32	106.32	-0.74%	49,766
May 20, 2026	106.01	108.70	105.10	107.11	107.11	0.03%	19,429
May 19, 2026	107.00	110.00	105.20	107.08	107.08	-2.36%	49,153
May 18, 2026	110.66	110.66	105.60	109.67	109.67	-0.86%	52,081
May 15, 2026	113.27	113.27	110.00	110.62	110.62	-2.34%	28,162
May 14, 2026	112.55	117.25	112.53	113.27	113.27	-0.35%	80,078
May 13, 2026	111.47	114.79	110.10	113.67	113.67	1.46%	55,931
May 12, 2026	113.32	115.25	111.10	112.03	112.03	-1.14%	56,247
May 11, 2026	115.20	116.00	112.85	113.32	113.32	-4.60%	118,786
May 8, 2026	119.10	120.50	116.02	118.78	118.78	-1.12%	47,943
May 7, 2026	120.77	122.40	119.01	120.13	120.13	-0.53%	26,757
May 6, 2026	121.60	123.70	120.00	120.77	120.77	-2.81%	65,097
May 5, 2026	128.69	128.69	121.70	124.26	124.26	-2.99%	88,960
May 4, 2026	127.99	130.73	127.01	128.09	128.09	2.41%	115,847
Apr 30, 2026	118.61	125.43	116.30	125.08	125.08	4.70%	145,216
Apr 29, 2026	119.44	122.99	118.11	119.46	119.46	0.02%	34,938
Apr 28, 2026	121.99	125.00	118.00	119.44	119.44	-1.31%	107,399
Apr 27, 2026	121.50	123.00	117.25	121.02	121.02	1.58%	70,711
Apr 24, 2026	119.90	121.30	117.21	119.14	119.14	-0.33%	76,735
Apr 23, 2026	116.00	120.00	114.00	119.53	119.53	4.01%	215,076
Apr 22, 2026	111.60	116.90	111.60	114.92	114.92	1.06%	70,052
Apr 21, 2026	112.00	118.20	111.00	113.72	113.72	0.84%	54,948
Apr 20, 2026	113.75	116.00	110.75	112.77	112.77	-0.86%	35,836
Apr 17, 2026	115.00	116.99	110.06	113.75	113.75	-0.40%	51,109
Apr 16, 2026	118.68	118.68	112.78	114.21	114.21	-3.79%	101,375
Apr 15, 2026	120.00	123.00	117.00	118.71	118.71	-0.79%	213,065
Apr 13, 2026	120.00	124.00	117.36	119.66	119.66	-0.34%	312,132
Apr 10, 2026	118.53	124.90	118.00	120.07	120.07	1.31%	454,728
Apr 9, 2026	117.25	119.50	115.61	118.52	118.52	1.11%	181,305
Apr 8, 2026	117.90	118.90	108.46	117.22	117.22	2.65%	447,239