Skip to main content
logo
Dhampur Sugar Mills Limited (NSE:DHAMPURSUG)
India flag India · Delayed Price · Currency is INR
142.00
+3.71 (2.68%)
Apr 6, 2026, 3:30 PM IST

NSE:DHAMPURSUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026140.00143.89136.41141.50-2.32%517,687
Apr 2, 2026140.10140.72135.36138.29138.29-1.73%496,325
Apr 1, 2026144.25147.50139.35140.73140.73-0.73%1,049,971
Mar 30, 2026132.50146.45132.15141.77141.776.14%4,310,764
Mar 27, 2026123.00135.95121.50133.57133.577.94%2,680,636
Mar 25, 2026121.99125.90121.99123.74123.742.30%607,448
Mar 24, 2026123.00124.26117.53120.96120.96-0.84%439,426
Mar 23, 2026125.05127.68120.45121.99121.99-3.69%495,659
Mar 20, 2026123.50128.75122.23126.66126.665.22%731,325
Mar 19, 2026118.10122.50117.36120.38120.38-0.07%392,427
Mar 18, 2026118.91121.90118.19120.46120.461.92%253,947
Mar 17, 2026117.00120.87116.25118.19118.192.12%536,255
Mar 16, 2026118.10119.80114.61115.74115.74-2.58%326,974
Mar 13, 2026123.80124.80118.13118.81118.81-3.76%284,481
Mar 12, 2026127.51129.80123.00123.45123.45-3.15%383,009
Mar 11, 2026126.55132.00126.50127.47127.470.57%474,135
Mar 10, 2026126.50129.90123.35126.75126.75-0.06%573,718
Mar 9, 2026120.05131.00119.11126.82126.824.38%1,589,928
Mar 6, 2026127.19128.80119.35121.50121.50-5.14%572,747
Mar 5, 2026132.00134.70126.43128.09128.09-0.72%520,790
Mar 4, 2026123.81134.80122.11129.02129.023.46%1,866,247
Mar 2, 2026123.00129.46121.00124.71124.71-1.52%600,598
Feb 27, 2026120.60131.70119.05126.64126.645.66%2,153,193
Feb 26, 2026114.09121.09113.50119.86119.865.16%616,445
Feb 25, 2026114.00114.93113.27113.98113.980.17%93,686
Feb 24, 2026115.43115.43111.01113.79113.79-1.43%156,764
Feb 23, 2026113.82115.98113.75115.44115.441.78%144,575
Feb 20, 2026115.19115.50112.91113.42113.42-1.54%186,035
Feb 19, 2026117.05117.06115.00115.19115.19-1.60%99,183
Feb 18, 2026117.99118.79116.36117.06117.06-0.70%78,933
Feb 17, 2026117.00120.00116.55117.88117.880.72%152,101
Feb 16, 2026117.50120.30116.10117.04117.04-0.79%123,901
Feb 13, 2026118.30119.20115.68117.97117.97-0.43%142,493
Feb 12, 2026120.67121.79116.91118.48118.48-1.47%219,624
Feb 11, 2026122.00122.90119.91120.25120.25-1.85%158,093
Feb 10, 2026120.99123.25120.99122.52122.521.68%202,935
Feb 9, 2026118.45122.30117.20120.50120.502.19%268,935
Feb 6, 2026120.35120.35117.49117.92117.92-2.02%170,278
Feb 5, 2026122.79124.50119.42120.35120.35-1.99%156,736
Feb 4, 2026116.99123.00115.69122.79122.795.55%374,538
Feb 3, 2026124.90124.90116.00116.33116.330.69%285,139
Feb 2, 2026115.00116.90113.60115.53115.530.79%171,045
Feb 1, 2026117.50119.39113.81114.62114.62-1.90%193,718
Jan 30, 2026113.00117.60112.37116.84116.843.26%224,272
Jan 29, 2026116.50116.50111.96113.15113.15-2.93%201,481
Jan 28, 2026116.25117.25115.30116.57116.570.91%103,118
Jan 27, 2026113.93120.00110.57115.52115.523.17%231,367
Jan 23, 2026115.00115.70111.60111.97111.97-2.02%154,749
Jan 22, 2026113.00115.00112.03114.28114.283.44%161,050
Jan 21, 2026113.40113.54110.00110.48110.48-2.74%199,908