Skip to main content
Dhampur Bio Organics Limited (NSE:DBOL)
India flag India · Delayed Price · Currency is INR
145.00
+6.06 (4.36%)
Nov 12, 2026, 3:29 PM IST

Dhampur Bio Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026142.04147.00141.28145.00145.004.36%661,219
Nov 11, 2026137.42139.35135.72138.94138.940.59%175,118
Nov 9, 2026133.00139.00131.52138.12138.123.12%365,563
Nov 8, 2026130.80137.63128.85133.94133.945.20%93,752
Nov 6, 2026135.69135.69126.00127.32127.32-6.27%197,461
Nov 5, 2026131.96136.90131.96135.83135.833.06%228,910
Nov 4, 2026122.61132.49122.61131.80131.805.56%219,201
Nov 3, 2026122.35128.30122.35124.86124.861.70%178,299
Nov 2, 2026118.00123.99117.40122.77122.774.57%88,262
Oct 30, 2026126.00126.23117.00117.40117.40-7.00%235,405
Oct 29, 2026126.80128.38122.92126.23126.230.07%134,670
Oct 28, 2026122.15126.84120.50126.14126.143.27%139,585
Oct 27, 2026121.01126.10120.80122.15122.150.62%162,508
Oct 26, 2026123.55129.30120.01121.40121.40-1.56%193,553
Oct 23, 2026130.21130.21120.91123.33123.33-4.81%213,497
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