Skip to main content
logo
Dhampur Bio Organics Limited (NSE:DBOL)
India flag India · Delayed Price · Currency is INR
121.20
-4.90 (-3.89%)
Oct 1, 2026, 3:29 PM IST

Dhampur Bio Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026126.10126.10117.70120.91120.91-4.12%216,394
Sep 30, 2026124.49129.89124.29126.10126.101.29%321,088
Sep 29, 2026124.00126.25119.76124.49124.491.40%275,265
Sep 28, 2026123.80125.28119.71122.77122.770.43%385,520
Sep 25, 2026112.51123.00112.51122.25122.257.99%352,645
Sep 24, 2026116.00116.05112.00113.20113.20-2.10%103,725
Sep 23, 2026114.24117.55114.24115.63115.630.71%101,634
Sep 22, 2026113.21116.33113.01114.81114.811.32%96,815
Sep 21, 2026117.23117.23112.35113.31113.31-2.55%65,811
Sep 18, 2026115.22117.30109.74116.27116.270.40%181,653
Sep 17, 2026113.48118.00113.42115.81115.812.12%88,246
Sep 16, 2026114.79114.79110.65113.41113.410.13%85,045
Sep 15, 2026117.94121.23111.00113.26113.26-4.46%264,141
Sep 11, 2026120.30123.25117.58118.55118.55-1.52%321,135
Sep 10, 2026122.00124.06120.00120.38120.38-2.23%152,749
Sep 9, 2026127.50127.50122.35123.12123.12-2.38%186,892
Sep 8, 2026126.80127.50125.01126.12126.12-1.10%83,928
Sep 7, 2026126.00129.40125.03127.52127.522.02%207,124
Sep 4, 2026128.96128.96124.00124.99124.99-3.59%232,171
Sep 3, 2026128.17132.40128.17129.64129.641.14%416,415
Sep 2, 2026126.60130.95125.70128.18128.181.12%136,571
Sep 1, 2026127.46131.19126.00126.76126.76-0.38%427,906
Aug 31, 2026125.00131.90124.51127.24127.241.45%375,959
Aug 28, 2026126.50130.90123.78125.42125.421.69%362,310
Aug 27, 2026127.73130.09121.98123.34123.34-3.44%307,475
Aug 26, 2026128.66130.11127.10127.73127.73-0.94%169,388
Aug 25, 2026127.30131.78126.51128.94128.940.38%459,359
Aug 24, 2026131.80137.95127.00128.45128.45-2.06%709,114
Aug 21, 2026132.00135.35128.21131.15131.15-3.29%453,412
Aug 20, 2026131.89139.00128.21135.61135.614.91%1,418,477
Aug 19, 2026123.00131.40123.00129.26129.265.96%814,499
Aug 18, 2026122.00133.50120.00121.99121.990.75%1,117,878
Aug 17, 2026120.00124.50118.80121.08121.081.07%417,023
Aug 14, 2026119.99122.80118.05119.80119.801.73%331,361
Aug 13, 2026113.85121.00113.85117.76117.763.20%374,211
Aug 12, 2026113.62117.00113.62114.11114.11-0.46%36,778
Aug 11, 2026116.78117.99114.20114.64114.64-1.77%83,355
Aug 10, 2026115.00122.00115.00116.71116.712.65%279,068
Aug 7, 2026108.75116.23108.75113.70113.702.51%159,185
Aug 6, 2026112.25112.86108.35110.92110.92-1.20%133,125
Aug 5, 2026111.80114.87110.11112.27112.273.81%216,302
Aug 4, 2026104.80112.90103.50108.15108.155.09%396,880
Aug 3, 202697.55106.1397.01102.91102.915.14%260,131
Jul 31, 202698.65101.9997.3697.8897.88-0.55%90,779
Jul 30, 2026101.00101.0097.5098.4298.42-1.96%56,519
Jul 29, 202699.00102.4099.00100.39100.391.66%107,842
Jul 28, 2026102.50102.5098.1398.7598.75-3.47%93,467
Jul 27, 2026102.30104.4998.82102.30102.300.21%63,340
Jul 24, 2026101.58102.78100.00102.09102.090.68%53,471
Jul 23, 2026105.50105.50100.00101.40101.40-2.18%51,419