Skip to main content
logo
Dhampur Sugar Mills Limited (NSE:DHAMPURSUG)
India flag India · Delayed Price · Currency is INR
115.20
-1.86 (-1.59%)
Feb 19, 2026, 3:29 PM IST

Dhampur Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 31, 2025123.21125.72123.00123.36123.360.22%166,496
Dec 30, 2025124.40124.40122.90123.09123.09-1.03%76,741
Dec 29, 2025122.22127.50122.00124.37124.371.86%250,626
Dec 26, 2025123.41124.36121.60122.10122.10-0.97%145,345
Dec 24, 2025124.62124.88122.82123.29123.29-0.68%101,957
Dec 23, 2025126.50126.61123.60124.14124.14-1.23%174,573
Dec 22, 2025126.00126.17125.00125.69125.691.38%128,576
Dec 19, 2025130.80131.89121.55123.98123.98-4.51%548,151
Dec 18, 2025127.55131.90126.11129.84129.840.94%340,394
Dec 17, 2025132.00132.00127.50128.63128.63-2.54%124,559
Dec 16, 2025130.80136.57128.78131.98131.980.49%315,149
Dec 15, 2025130.00132.30128.12131.34131.340.25%123,807
Dec 12, 2025127.50132.90127.46131.01131.013.09%449,750
Dec 11, 2025123.15129.70119.67127.08127.083.82%468,191
Dec 10, 2025117.10124.68116.10122.40122.405.50%890,721
Dec 9, 2025116.00117.12113.80116.02116.02-0.64%335,806