NSE:DHAMPURSUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	147.10	147.10	144.20	145.46	145.46	-0.44%	168,189
May 21, 2026	146.94	147.00	144.00	146.11	146.11	1.23%	177,841
May 20, 2026	144.80	148.55	143.49	144.34	144.34	-0.32%	269,267
May 19, 2026	142.60	146.45	141.50	144.80	144.80	2.23%	322,604
May 18, 2026	141.50	142.82	137.05	141.64	141.64	-	336,381
May 15, 2026	144.95	145.66	141.00	141.64	141.64	-1.21%	306,728
May 14, 2026	151.89	152.85	142.10	143.38	143.38	-6.76%	1,009,838
May 13, 2026	153.00	156.60	151.11	153.77	153.77	1.38%	336,849
May 12, 2026	159.15	160.94	150.21	151.68	151.68	-4.60%	598,791
May 11, 2026	152.40	160.91	149.20	159.00	159.00	5.12%	1,683,516
May 8, 2026	153.70	154.89	151.00	151.25	151.25	-1.59%	405,820
May 7, 2026	159.13	159.30	153.15	153.69	153.69	-2.51%	513,593
May 6, 2026	162.99	164.75	157.00	157.65	157.65	-2.34%	809,007
May 5, 2026	155.80	167.25	154.30	161.42	161.42	3.41%	2,679,107
May 4, 2026	158.35	160.00	153.01	156.10	156.10	0.48%	927,788
Apr 30, 2026	144.81	162.65	144.31	155.35	155.35	7.82%	7,389,268
Apr 29, 2026	142.08	146.50	141.71	144.08	144.08	2.93%	820,146
Apr 28, 2026	144.20	144.62	137.79	139.98	139.98	-3.13%	710,633
Apr 27, 2026	143.09	146.99	143.09	144.51	144.51	1.20%	259,973
Apr 24, 2026	151.00	151.49	142.00	142.80	142.80	-5.14%	537,304
Apr 23, 2026	148.47	155.20	147.93	150.53	150.53	2.49%	1,154,350
Apr 22, 2026	144.00	149.90	144.00	146.87	146.87	3.15%	1,011,914
Apr 21, 2026	143.10	147.48	141.90	142.38	142.38	-0.22%	337,379
Apr 20, 2026	142.70	147.49	139.60	142.69	142.69	0.15%	799,481
Apr 17, 2026	142.96	144.28	141.60	142.47	142.47	0.63%	401,844
Apr 16, 2026	145.60	146.00	140.90	141.58	141.58	-1.71%	396,007
Apr 15, 2026	141.00	145.12	140.05	144.04	144.04	2.71%	776,852
Apr 13, 2026	140.80	144.39	139.47	140.24	140.24	-0.66%	532,095
Apr 10, 2026	136.96	145.50	136.11	141.17	141.17	3.36%	908,570
Apr 9, 2026	136.00	138.74	133.81	136.58	136.58	1.16%	483,333
Apr 8, 2026	140.20	141.00	133.72	135.01	135.01	-2.65%	588,163
Apr 7, 2026	139.80	144.50	137.65	138.69	138.69	-1.81%	350,633
Apr 6, 2026	140.00	143.89	136.41	141.24	141.24	2.13%	656,445
Apr 2, 2026	140.10	140.72	135.36	138.29	138.29	-1.73%	496,325
Apr 1, 2026	144.25	147.50	139.35	140.73	140.73	-0.73%	1,049,971
Mar 30, 2026	132.50	146.45	132.15	141.77	141.77	6.14%	4,310,764
Mar 27, 2026	123.00	135.95	121.50	133.57	133.57	7.94%	2,680,636
Mar 25, 2026	121.99	125.90	121.99	123.74	123.74	2.30%	607,448
Mar 24, 2026	123.00	124.26	117.53	120.96	120.96	-0.84%	439,426
Mar 23, 2026	125.05	127.68	120.45	121.99	121.99	-3.69%	495,659
Mar 20, 2026	123.50	128.75	122.23	126.66	126.66	5.22%	731,325
Mar 19, 2026	118.10	122.50	117.36	120.38	120.38	-0.07%	392,427
Mar 18, 2026	118.91	121.90	118.19	120.46	120.46	1.92%	253,947
Mar 17, 2026	117.00	120.87	116.25	118.19	118.19	2.12%	536,255
Mar 16, 2026	118.10	119.80	114.61	115.74	115.74	-2.58%	326,974
Mar 13, 2026	123.80	124.80	118.13	118.81	118.81	-3.76%	284,481
Mar 12, 2026	127.51	129.80	123.00	123.45	123.45	-3.15%	383,009
Mar 11, 2026	126.55	132.00	126.50	127.47	127.47	0.57%	474,135
Mar 10, 2026	126.50	129.90	123.35	126.75	126.75	-0.06%	573,718
Mar 9, 2026	120.05	131.00	119.11	126.82	126.82	4.38%	1,589,928