Dhampur Bio Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	132.00	135.35	128.21	131.15	131.15	-3.29%	453,412
Aug 20, 2026	131.89	139.00	128.21	135.61	135.61	4.91%	1,418,477
Aug 19, 2026	123.00	131.40	123.00	129.26	129.26	5.96%	814,499
Aug 18, 2026	122.00	133.50	120.00	121.99	121.99	0.75%	1,117,878
Aug 17, 2026	120.00	124.50	118.80	121.08	121.08	1.07%	417,023
Aug 14, 2026	119.99	122.80	118.05	119.80	119.80	1.73%	331,361
Aug 13, 2026	113.85	121.00	113.85	117.76	117.76	3.20%	374,211
Aug 12, 2026	113.62	117.00	113.62	114.11	114.11	-0.46%	36,778
Aug 11, 2026	116.78	117.99	114.20	114.64	114.64	-1.77%	83,355
Aug 10, 2026	115.00	122.00	115.00	116.71	116.71	2.65%	279,068
Aug 7, 2026	108.75	116.23	108.75	113.70	113.70	2.51%	159,185
Aug 6, 2026	112.25	112.86	108.35	110.92	110.92	-1.20%	133,125
Aug 5, 2026	111.80	114.87	110.11	112.27	112.27	3.81%	216,302
Aug 4, 2026	104.80	112.90	103.50	108.15	108.15	5.09%	396,880
Aug 3, 2026	97.55	106.13	97.01	102.91	102.91	5.14%	260,131
Jul 31, 2026	98.65	101.99	97.36	97.88	97.88	-0.55%	90,779
Jul 30, 2026	101.00	101.00	97.50	98.42	98.42	-1.96%	56,519
Jul 29, 2026	99.00	102.40	99.00	100.39	100.39	1.66%	107,842
Jul 28, 2026	102.50	102.50	98.13	98.75	98.75	-3.47%	93,467
Jul 27, 2026	102.30	104.49	98.82	102.30	102.30	0.21%	63,340
Jul 24, 2026	101.58	102.78	100.00	102.09	102.09	0.68%	53,471
Jul 23, 2026	105.50	105.50	100.00	101.40	101.40	-2.18%	51,419
Jul 22, 2026	106.15	107.34	103.10	103.66	103.66	-2.30%	99,281
Jul 21, 2026	108.00	108.00	105.10	106.10	106.10	-1.31%	54,743
Jul 20, 2026	111.78	112.89	107.10	107.51	107.51	-3.82%	71,283
Jul 17, 2026	107.10	112.17	107.10	111.78	111.78	4.63%	133,968
Jul 16, 2026	112.29	112.88	107.26	108.33	106.83	-3.79%	128,545
Jul 15, 2026	120.90	120.90	112.26	112.60	111.04	-4.71%	125,147
Jul 14, 2026	119.99	122.08	114.01	118.16	116.52	1.63%	144,476
Jul 13, 2026	111.12	116.98	110.03	116.27	114.66	3.33%	67,125
Jul 10, 2026	109.10	112.90	109.10	112.52	110.96	2.48%	20,292
Jul 9, 2026	109.70	112.00	107.01	109.80	108.28	0.23%	30,863
Jul 8, 2026	114.99	114.99	108.80	109.55	108.03	-3.30%	41,957
Jul 7, 2026	113.66	117.05	111.35	113.29	111.72	0.17%	45,343
Jul 6, 2026	113.39	115.89	111.15	113.10	111.53	1.05%	37,990
Jul 3, 2026	114.00	116.50	111.00	111.92	110.37	-0.71%	35,062
Jul 2, 2026	111.05	113.50	111.05	112.72	111.16	1.67%	30,877
Jul 1, 2026	111.98	113.90	110.10	110.87	109.33	-0.62%	53,922
Jun 30, 2026	114.50	115.99	110.15	111.56	110.02	-2.63%	46,943
Jun 29, 2026	112.20	117.00	108.10	114.57	112.98	2.25%	156,270
Jun 25, 2026	112.50	113.50	108.10	112.05	110.50	-0.04%	70,987
Jun 24, 2026	111.90	114.00	109.05	112.09	110.54	0.45%	78,464
Jun 23, 2026	113.00	116.80	109.90	111.59	110.04	-2.63%	54,459
Jun 22, 2026	118.70	118.95	112.20	114.60	113.01	-2.38%	69,249
Jun 19, 2026	117.50	121.50	116.50	117.39	115.76	0.89%	28,996
Jun 18, 2026	112.15	117.89	112.15	116.35	114.74	2.98%	53,893
Jun 17, 2026	114.00	115.57	112.11	112.98	111.42	-1.64%	22,598
Jun 16, 2026	115.98	116.00	112.75	114.86	113.27	-0.01%	28,866
Jun 15, 2026	115.77	117.50	113.00	114.87	113.28	-0.29%	39,093
Jun 12, 2026	113.54	117.50	113.54	115.20	113.60	2.47%	40,626