Dhampur Bio Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	117.50	121.70	113.00	114.19	114.19	-2.82%	308,299
Apr 6, 2026	115.00	120.00	112.76	117.50	117.50	3.36%	420,609
Apr 2, 2026	113.53	116.38	109.83	113.68	113.68	0.13%	425,298
Apr 1, 2026	117.26	126.60	105.25	113.53	113.53	-2.21%	2,827,100
Mar 30, 2026	106.05	119.85	106.05	116.10	116.10	9.48%	3,637,912
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