Skip to main content
logo
Dhampur Sugar Mills Limited (NSE:DHAMPURSUG)
India flag India · Delayed Price · Currency is INR
118.81
-4.64 (-3.76%)
At close: Mar 13, 2026

Dhampur Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026123.80123.80122.85123.70-0.20%13,914
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
Jan 20, 2026115.93116.22113.11113.59113.59-1.92%142,147
Jan 19, 2026116.46117.17115.20115.81115.81-0.57%147,145
Jan 16, 2026118.00118.55116.00116.47116.47-1.34%121,527
Jan 14, 2026119.59119.63116.80118.05118.05-0.40%146,038
Jan 13, 2026118.00119.89116.50118.52118.52-0.13%99,670
Jan 12, 2026118.99119.01115.31118.67118.670.58%129,771
Jan 9, 2026121.60122.01116.94117.99117.99-2.48%196,814
Jan 8, 2026123.00123.40120.60120.99120.99-2.17%91,604
Jan 7, 2026122.50123.75122.00123.67123.671.13%96,231
Jan 6, 2026123.00123.59121.64122.29122.29-0.86%104,459
Jan 5, 2026124.00124.40123.02123.35123.35-0.44%134,962
Jan 2, 2026123.48124.48122.78123.90123.900.69%118,880
Jan 1, 2026123.96124.29122.70123.05123.05-0.25%112,705