Dhampur Sugar Mills Limited (NSE:DHAMPURSUG)
India · Delayed Price · Currency is INR 138.95
+13.13 (10.44%)
Sep 2, 2025, 3:30 PM IST
Dhampur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 124.10 | 125.99 | 123.26 | 123.99 | 123.99 | -0.19% | 67,357 |
| Aug 28, 2025 | 127.00 | 127.34 | 121.68 | 124.22 | 124.22 | -2.79% | 179,545 |
| Aug 26, 2025 | 128.10 | 129.66 | 127.25 | 127.79 | 127.79 | -0.92% | 105,135 |
| Aug 25, 2025 | 130.00 | 130.79 | 128.50 | 128.98 | 128.98 | -1.01% | 107,349 |
| Aug 22, 2025 | 132.00 | 133.39 | 130.00 | 130.30 | 130.30 | -1.95% | 102,727 |
| Aug 21, 2025 | 133.00 | 135.48 | 132.10 | 132.89 | 132.89 | -0.05% | 110,681 |
| Aug 20, 2025 | 131.10 | 134.00 | 131.10 | 132.95 | 132.95 | 0.77% | 123,172 |
| Aug 19, 2025 | 129.50 | 132.50 | 129.50 | 131.93 | 131.93 | 1.52% | 114,854 |
| Aug 18, 2025 | 130.29 | 131.58 | 128.25 | 129.95 | 129.95 | 0.15% | 123,312 |
| Aug 14, 2025 | 131.78 | 131.80 | 128.91 | 129.75 | 129.75 | -1.06% | 103,754 |
| Aug 13, 2025 | 131.00 | 131.91 | 130.31 | 131.14 | 131.14 | 0.14% | 66,367 |
| Aug 12, 2025 | 133.01 | 135.62 | 130.60 | 130.96 | 130.96 | -2.06% | 117,753 |
| Aug 11, 2025 | 134.10 | 135.00 | 132.35 | 133.72 | 133.72 | -1.55% | 121,211 |
| Aug 8, 2025 | 136.35 | 137.83 | 135.12 | 135.82 | 135.82 | -0.96% | 87,767 |
| Aug 7, 2025 | 137.21 | 137.89 | 135.06 | 137.14 | 137.14 | -0.12% | 52,452 |
| Aug 6, 2025 | 140.80 | 141.39 | 136.10 | 137.30 | 137.30 | -2.66% | 79,915 |
| Aug 5, 2025 | 138.30 | 142.00 | 138.30 | 141.05 | 141.05 | 1.07% | 52,308 |
| Aug 4, 2025 | 137.45 | 140.90 | 137.00 | 139.56 | 139.56 | 1.03% | 53,166 |
| Aug 1, 2025 | 139.01 | 140.91 | 137.10 | 138.14 | 138.14 | -1.06% | 71,131 |
| Jul 31, 2025 | 139.30 | 141.22 | 139.30 | 139.62 | 139.62 | -1.41% | 56,430 |
| Jul 30, 2025 | 141.98 | 144.81 | 141.02 | 141.62 | 141.62 | -0.19% | 113,280 |
| Jul 29, 2025 | 138.71 | 142.59 | 138.70 | 141.89 | 141.89 | 1.39% | 76,585 |
| Jul 28, 2025 | 144.00 | 145.03 | 139.10 | 139.95 | 139.95 | -3.77% | 111,990 |
| Jul 25, 2025 | 146.00 | 147.00 | 144.50 | 145.44 | 145.44 | -1.25% | 76,453 |
| Jul 24, 2025 | 146.98 | 148.87 | 144.66 | 147.28 | 147.28 | 1.01% | 105,683 |
| Jul 23, 2025 | 148.77 | 148.99 | 145.22 | 145.81 | 145.81 | -1.70% | 100,598 |
| Jul 22, 2025 | 152.19 | 153.35 | 147.83 | 148.33 | 148.33 | -2.13% | 145,219 |
| Jul 21, 2025 | 152.00 | 152.80 | 150.65 | 151.56 | 151.56 | -0.31% | 72,416 |
| Jul 18, 2025 | 153.99 | 153.99 | 151.65 | 152.03 | 152.03 | -0.91% | 60,600 |
| Jul 17, 2025 | 153.80 | 155.31 | 152.60 | 153.42 | 153.42 | -0.36% | 60,431 |
| Jul 16, 2025 | 156.50 | 156.50 | 151.81 | 153.98 | 153.98 | -0.54% | 63,797 |
| Jul 15, 2025 | 153.85 | 155.99 | 153.37 | 154.82 | 154.82 | 0.95% | 119,329 |
| Jul 14, 2025 | 152.58 | 153.89 | 150.32 | 153.37 | 153.37 | 0.52% | 84,586 |
| Jul 11, 2025 | 154.90 | 156.50 | 152.00 | 152.58 | 152.58 | -1.27% | 123,036 |
| Jul 10, 2025 | 155.10 | 156.18 | 152.26 | 154.55 | 154.55 | -0.23% | 138,249 |
| Jul 9, 2025 | 154.00 | 156.48 | 154.00 | 154.91 | 154.91 | 0.01% | 140,605 |
| Jul 8, 2025 | 155.75 | 158.38 | 153.97 | 154.89 | 154.89 | -1.23% | 208,016 |
| Jul 7, 2025 | 152.61 | 159.50 | 151.95 | 156.82 | 156.82 | 2.75% | 702,540 |
| Jul 4, 2025 | 152.60 | 153.67 | 150.70 | 152.63 | 152.63 | 0.02% | 156,857 |
| Jul 3, 2025 | 152.71 | 153.86 | 151.65 | 152.60 | 152.60 | -0.82% | 116,754 |
| Jul 2, 2025 | 152.00 | 154.35 | 150.60 | 153.86 | 153.86 | 1.69% | 188,901 |
| Jul 1, 2025 | 154.00 | 154.75 | 151.00 | 151.31 | 151.31 | -1.71% | 134,444 |
| Jun 30, 2025 | 154.33 | 154.50 | 152.57 | 153.94 | 153.94 | 0.42% | 116,733 |
| Jun 27, 2025 | 155.55 | 156.60 | 152.98 | 153.30 | 153.30 | -1.06% | 208,796 |
| Jun 26, 2025 | 156.95 | 158.13 | 150.41 | 154.94 | 154.94 | -1.03% | 312,001 |
| Jun 25, 2025 | 148.60 | 157.66 | 148.09 | 156.55 | 156.55 | 6.01% | 763,755 |
| Jun 24, 2025 | 149.00 | 149.42 | 146.85 | 147.68 | 147.68 | 0.54% | 132,855 |
| Jun 23, 2025 | 149.00 | 149.00 | 146.00 | 146.88 | 146.88 | -1.24% | 94,780 |
| Jun 20, 2025 | 145.00 | 152.94 | 144.10 | 148.72 | 148.72 | 1.61% | 256,076 |
| Jun 19, 2025 | 151.15 | 151.28 | 144.78 | 146.36 | 146.36 | -3.27% | 287,393 |