NSE:DHAMPURSUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	176.45	176.45	165.63	167.59	167.59	-5.34%	832,821
Sep 3, 2026	171.50	178.67	171.10	177.05	177.05	3.74%	996,614
Sep 2, 2026	172.20	176.79	168.03	170.67	170.67	-1.24%	655,398
Sep 1, 2026	179.78	179.78	171.10	172.82	172.82	-3.55%	586,402
Aug 31, 2026	174.50	185.10	173.51	179.19	179.19	2.26%	2,505,634
Aug 28, 2026	173.00	178.46	171.96	175.23	175.23	2.52%	890,434
Aug 27, 2026	186.00	186.20	170.10	170.92	170.92	-6.94%	1,243,818
Aug 26, 2026	179.00	185.01	177.06	183.67	183.67	2.20%	928,474
Aug 25, 2026	180.00	186.00	177.20	179.72	179.72	-0.59%	1,670,593
Aug 24, 2026	188.50	199.92	176.27	180.79	180.79	-2.40%	5,595,083
Aug 21, 2026	184.00	187.59	179.25	185.23	185.23	-2.39%	3,484,030
Aug 20, 2026	179.70	192.89	178.97	189.76	189.76	7.71%	6,615,935
Aug 19, 2026	170.05	181.87	170.05	176.18	176.18	4.46%	2,578,499
Aug 18, 2026	173.90	177.45	166.50	168.65	168.65	-1.30%	1,604,098
Aug 17, 2026	161.74	175.12	161.65	170.87	170.87	6.18%	1,381,925
Aug 14, 2026	161.99	168.63	160.10	160.93	160.93	-0.49%	575,804
Aug 13, 2026	159.23	167.30	158.26	161.73	161.73	1.57%	1,050,077
Aug 12, 2026	158.10	162.77	156.01	159.23	159.23	0.78%	462,905
Aug 11, 2026	161.00	163.00	157.00	158.00	158.00	-0.90%	602,063
Aug 10, 2026	152.50	161.50	150.84	159.43	159.43	5.66%	1,387,689
Aug 7, 2026	148.67	152.50	148.38	150.89	150.89	0.99%	280,699
Aug 6, 2026	148.45	152.24	147.80	149.41	149.41	0.07%	252,333
Aug 5, 2026	151.50	154.43	147.76	149.30	149.30	-1.37%	326,829
Aug 4, 2026	144.00	154.82	143.50	151.38	151.38	5.24%	1,737,108
Aug 3, 2026	139.50	146.25	138.46	143.84	143.84	6.17%	1,242,280
Jul 31, 2026	135.75	138.16	127.15	135.48	135.48	0.28%	329,688
Jul 30, 2026	137.00	137.51	134.77	135.10	135.10	-1.70%	154,096
Jul 29, 2026	141.47	141.71	137.11	137.44	137.44	-2.75%	223,942
Jul 28, 2026	143.80	143.80	141.00	141.33	141.33	-1.59%	78,324
Jul 27, 2026	142.25	144.40	140.65	143.61	143.61	1.05%	145,357
Jul 24, 2026	142.00	142.99	139.50	142.12	142.12	-0.04%	109,650
Jul 23, 2026	142.10	143.50	142.10	142.18	142.18	-0.46%	111,149
Jul 22, 2026	145.20	146.39	142.20	142.83	142.83	-1.71%	141,582
Jul 21, 2026	145.50	148.40	143.60	145.32	145.32	-0.07%	391,629
Jul 20, 2026	142.70	148.95	142.07	145.42	145.42	2.09%	297,514
Jul 17, 2026	143.00	148.80	141.83	142.44	142.44	-0.75%	580,919
Jul 16, 2026	143.22	144.65	142.57	143.51	143.51	0.55%	110,240
Jul 15, 2026	144.47	144.99	142.05	142.72	142.72	-1.21%	116,894
Jul 14, 2026	144.47	147.00	143.40	144.47	144.47	0.35%	212,633
Jul 13, 2026	142.80	147.45	141.79	143.97	143.97	0.47%	395,733
Jul 10, 2026	143.79	144.40	143.00	143.30	143.30	1.05%	96,975
Jul 9, 2026	140.25	144.00	140.25	141.81	141.81	0.80%	132,143
Jul 8, 2026	143.00	144.04	140.01	140.69	140.69	-1.69%	158,354
Jul 7, 2026	145.95	145.99	141.50	143.11	143.11	-1.06%	178,076
Jul 6, 2026	142.10	147.45	141.10	144.64	144.64	1.25%	661,956
Jul 3, 2026	142.60	145.19	141.15	142.86	142.86	0.66%	193,364
Jul 2, 2026	140.44	142.50	140.08	141.93	141.93	1.06%	124,950
Jul 1, 2026	139.13	142.70	138.97	140.44	140.44	0.93%	143,233
Jun 30, 2026	138.40	140.79	135.80	139.14	139.14	1.10%	133,865
Jun 29, 2026	136.00	138.20	135.40	137.63	137.63	0.64%	110,202