Skip to main content
logo
Dhampur Sugar Mills Limited (NSE:DHAMPURSUG)
India flag India · Delayed Price · Currency is INR
136.52
-1.27 (-0.92%)
Oct 20, 2025, 3:29 PM IST

Dhampur Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025137.79138.49136.50137.15137.15-0.46%77,075
Oct 17, 2025134.90138.99133.90137.79137.791.40%173,220
Oct 16, 2025136.18138.00135.20135.89135.89-0.21%102,524
Oct 15, 2025138.80138.80134.59136.18136.18-0.93%167,077
Oct 14, 2025141.00142.19137.10137.46137.46-2.17%172,852
Oct 13, 2025140.01141.42139.10140.51140.51-0.79%69,591
Oct 10, 2025141.68144.38140.34141.63141.63-0.53%103,810
Oct 9, 2025143.31144.40140.50142.39142.39-0.61%99,191
Oct 8, 2025139.02145.90138.82143.26143.263.05%479,100
Oct 7, 2025137.50140.99135.69139.02139.021.26%156,351
Oct 6, 2025137.50139.02135.77137.29137.291.05%132,677
Oct 3, 2025135.00136.25134.31135.87135.871.12%96,592
Oct 1, 2025133.20135.00132.03134.37134.370.93%71,646
Sep 30, 2025134.45135.19132.04133.13133.13-0.98%68,405
Sep 29, 2025134.00135.50133.00134.45134.450.82%78,998
Sep 26, 2025137.00137.00131.90133.36133.36-2.51%122,118
Sep 25, 2025140.00140.00136.10136.80136.80-1.75%69,060
Sep 24, 2025139.50141.90138.68139.23139.23-1.09%147,371
Sep 23, 2025140.90141.03138.55140.77140.77-0.08%74,317
Sep 22, 2025140.00141.82139.26140.88140.88-0.18%68,967
Sep 19, 2025140.90141.48138.40141.13141.130.69%95,357
Sep 18, 2025137.47143.33137.00140.16140.161.96%303,091
Sep 17, 2025136.51137.80136.51137.47137.470.60%90,906
Sep 16, 2025137.00137.60135.80136.65136.65-0.13%82,255
Sep 15, 2025135.99137.98135.50136.83136.831.32%182,264
Sep 12, 2025134.85137.00134.55135.05135.05-0.12%131,447
Sep 11, 2025134.10136.40134.10135.21135.210.61%106,205
Sep 10, 2025135.10135.65133.23134.39134.39-94,725
Sep 9, 2025134.90136.01133.40134.39134.39-0.46%75,011
Sep 8, 2025137.20137.95133.80135.01135.01-1.77%99,212
Sep 5, 2025136.16141.80134.30137.44137.440.39%240,899
Sep 4, 2025139.07139.50135.23136.91136.91-1.49%181,590
Sep 3, 2025138.65140.00136.05138.98138.980.02%337,626
Sep 2, 2025134.99144.00133.00138.95138.9510.44%4,096,939
Sep 1, 2025123.30126.00123.30125.82125.821.48%92,119
Aug 29, 2025124.10125.99123.26123.99123.99-0.19%67,357
Aug 28, 2025127.00127.34121.68124.22124.22-2.79%179,545
Aug 26, 2025128.10129.66127.25127.79127.79-0.92%105,135
Aug 25, 2025130.00130.79128.50128.98128.98-1.01%107,349
Aug 22, 2025132.00133.39130.00130.30130.30-1.95%102,727
Aug 21, 2025133.00135.48132.10132.89132.89-0.05%110,681
Aug 20, 2025131.10134.00131.10132.95132.950.77%123,172
Aug 19, 2025129.50132.50129.50131.93131.931.52%114,854
Aug 18, 2025130.29131.58128.25129.95129.950.15%123,312
Aug 14, 2025131.78131.80128.91129.75129.75-1.06%103,754
Aug 13, 2025131.00131.91130.31131.14131.140.14%66,367
Aug 12, 2025133.01135.62130.60130.96130.96-2.06%117,753
Aug 11, 2025134.10135.00132.35133.72133.72-1.55%121,211
Aug 8, 2025136.35137.83135.12135.82135.82-0.96%87,767
Aug 7, 2025137.21137.89135.06137.14137.14-0.12%52,452