Skip to main content
logo
Dhampur Bio Organics Limited (NSE:DBOL)
India flag India · Delayed Price · Currency is INR
123.33
-6.23 (-4.81%)
Oct 23, 2026, 3:30 PM IST

Dhampur Bio Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026130.21130.21120.91123.33123.33-4.81%213,599
Oct 22, 2026135.06135.90128.10129.56129.56-4.07%226,718
Oct 21, 2026134.09138.00130.07135.06135.062.61%438,398
Oct 19, 2026140.75140.75130.10131.63131.63-6.47%187,072
Oct 16, 2026144.20146.99140.00140.73140.73-2.30%147,736
Oct 15, 2026145.24147.29142.31144.04144.04-0.83%234,296
Oct 14, 2026146.45151.80144.15145.24145.24-0.62%456,174
Oct 13, 2026147.05149.00142.38146.14146.14-0.93%454,142
Oct 12, 2026141.00149.00140.08147.51147.514.37%779,477
Oct 9, 2026142.51145.00135.61141.33141.330.64%757,711
Oct 8, 2026141.00143.09134.72140.43140.430.13%472,789
Oct 7, 2026137.41142.82135.02140.25140.251.70%767,613
Oct 6, 2026126.50138.98126.00137.90137.9010.29%1,202,685
Oct 5, 2026121.00126.93121.00125.03125.033.41%210,180
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