Dhampur Sugar Mills Limited (NSE:DHAMPURSUG)
India · Delayed Price · Currency is INR 138.14
-1.48 (-1.06%)
Aug 1, 2025, 3:30 PM IST
Dhampur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 154.60 | 154.90 | 150.42 | 151.31 | 151.31 | -0.65% | 304,604 |
| Jun 17, 2025 | 155.77 | 156.16 | 151.95 | 152.30 | 152.30 | -2.23% | 180,266 |
| Jun 16, 2025 | 158.24 | 159.14 | 153.41 | 155.77 | 155.77 | -1.76% | 231,975 |
| Jun 13, 2025 | 151.70 | 159.30 | 151.10 | 158.56 | 158.56 | 1.58% | 408,672 |
| Jun 12, 2025 | 160.00 | 161.00 | 154.26 | 156.10 | 156.10 | -2.34% | 385,451 |
| Jun 11, 2025 | 154.50 | 161.96 | 153.65 | 159.84 | 159.84 | 3.51% | 1,160,378 |
| Jun 10, 2025 | 152.00 | 156.00 | 150.86 | 154.42 | 154.42 | 2.06% | 331,120 |
| Jun 9, 2025 | 151.50 | 155.50 | 150.00 | 151.31 | 151.31 | -0.12% | 319,854 |
| Jun 6, 2025 | 150.60 | 152.80 | 149.61 | 151.49 | 151.49 | 0.63% | 249,828 |
| Jun 5, 2025 | 146.60 | 151.47 | 146.60 | 150.54 | 150.54 | 2.05% | 312,072 |
| Jun 4, 2025 | 147.90 | 148.30 | 143.75 | 147.52 | 147.52 | 0.55% | 192,280 |
| Jun 3, 2025 | 149.55 | 149.80 | 146.30 | 146.71 | 146.71 | -1.52% | 204,700 |
| Jun 2, 2025 | 148.00 | 152.70 | 145.60 | 148.97 | 148.97 | 1.61% | 619,549 |
| May 30, 2025 | 146.30 | 147.44 | 143.15 | 146.61 | 146.61 | 0.56% | 210,685 |
| May 29, 2025 | 146.24 | 147.50 | 144.80 | 145.79 | 145.79 | 0.48% | 272,914 |
| May 28, 2025 | 142.90 | 145.90 | 142.51 | 145.09 | 145.09 | 1.59% | 226,999 |
| May 27, 2025 | 144.55 | 144.55 | 141.61 | 142.82 | 142.82 | -1.22% | 169,964 |
| May 26, 2025 | 145.56 | 148.89 | 144.10 | 144.58 | 144.58 | -1.53% | 261,539 |