Dhampur Bio Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	106.80	110.40	104.00	107.95	107.95	2.63%	89,145
May 27, 2026	106.00	106.90	103.25	105.18	105.18	-0.22%	22,494
May 26, 2026	106.99	106.99	103.01	105.41	105.41	-0.54%	36,806
May 25, 2026	105.50	107.52	105.15	105.98	105.98	0.08%	24,281
May 22, 2026	106.80	107.00	105.20	105.90	105.90	-0.40%	28,492
May 21, 2026	108.70	108.84	104.58	106.32	106.32	-0.74%	49,766
May 20, 2026	106.01	108.70	105.10	107.11	107.11	0.03%	19,429
May 19, 2026	107.00	110.00	105.20	107.08	107.08	-2.36%	49,153
May 18, 2026	110.66	110.66	105.60	109.67	109.67	-0.86%	52,081
May 15, 2026	113.27	113.27	110.00	110.62	110.62	-2.34%	28,162
May 14, 2026	112.55	117.25	112.53	113.27	113.27	-0.35%	80,078
May 13, 2026	111.47	114.79	110.10	113.67	113.67	1.46%	55,931
May 12, 2026	113.32	115.25	111.10	112.03	112.03	-1.14%	56,247
May 11, 2026	115.20	116.00	112.85	113.32	113.32	-4.60%	118,786
May 8, 2026	119.10	120.50	116.02	118.78	118.78	-1.12%	47,943
May 7, 2026	120.77	122.40	119.01	120.13	120.13	-0.53%	26,757
May 6, 2026	121.60	123.70	120.00	120.77	120.77	-2.81%	65,097
May 5, 2026	128.69	128.69	121.70	124.26	124.26	-2.99%	88,960
May 4, 2026	127.99	130.73	127.01	128.09	128.09	2.41%	115,847
Apr 30, 2026	118.61	125.43	116.30	125.08	125.08	4.70%	145,216
Apr 29, 2026	119.44	122.99	118.11	119.46	119.46	0.02%	34,938
Apr 28, 2026	121.99	125.00	118.00	119.44	119.44	-1.31%	107,399
Apr 27, 2026	121.50	123.00	117.25	121.02	121.02	1.58%	70,711
Apr 24, 2026	119.90	121.30	117.21	119.14	119.14	-0.33%	76,735
Apr 23, 2026	116.00	120.00	114.00	119.53	119.53	4.01%	215,076
Apr 22, 2026	111.60	116.90	111.60	114.92	114.92	1.06%	70,052
Apr 21, 2026	112.00	118.20	111.00	113.72	113.72	0.84%	54,948
Apr 20, 2026	113.75	116.00	110.75	112.77	112.77	-0.86%	35,836
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