NSE:DHAMPURSUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	145.50	148.40	143.60	145.32	-	-0.07%	391,404
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
Jun 25, 2026	140.78	140.78	136.23	136.75	136.75	-2.01%	133,377
Jun 24, 2026	140.65	141.23	138.99	139.56	139.56	-0.45%	82,801
Jun 23, 2026	141.35	141.35	139.45	140.19	140.19	-0.82%	99,988
Jun 22, 2026	142.99	142.99	140.20	141.35	141.35	0.15%	131,827
Jun 19, 2026	141.10	142.08	140.09	141.14	141.14	-0.01%	123,195
Jun 18, 2026	141.58	142.40	140.06	141.15	141.15	0.41%	119,719
Jun 17, 2026	144.78	144.78	138.32	140.58	140.58	-2.78%	326,822
Jun 16, 2026	144.98	145.65	143.45	144.60	144.60	0.03%	104,001
Jun 15, 2026	146.00	148.50	144.00	144.56	144.56	2.33%	674,710
Jun 12, 2026	144.50	145.15	140.44	141.27	141.27	-1.33%	187,523
Jun 11, 2026	142.18	147.50	141.40	143.17	143.17	1.30%	731,142
Jun 10, 2026	143.99	145.90	140.65	141.33	141.33	-1.69%	113,541
Jun 9, 2026	144.70	145.00	141.62	143.76	143.76	-0.83%	128,197
Jun 8, 2026	143.99	147.69	142.20	144.96	144.96	1.72%	509,194
Jun 5, 2026	139.60	145.90	139.60	142.51	142.51	2.14%	397,454
Jun 4, 2026	139.00	142.40	138.23	139.53	139.53	1.07%	198,720
Jun 3, 2026	139.00	139.79	135.30	138.05	138.05	-0.58%	194,381
Jun 2, 2026	139.45	140.09	138.00	138.85	138.85	-0.85%	175,363
Jun 1, 2026	141.00	143.41	138.70	140.04	140.04	-0.73%	158,920
May 29, 2026	144.20	144.20	140.11	141.07	141.07	-1.73%	205,003
May 27, 2026	144.98	144.98	142.45	143.55	143.55	-0.82%	149,742
May 26, 2026	144.61	146.37	143.00	144.74	144.74	0.98%	172,789
May 25, 2026	146.00	146.79	144.61	145.33	143.33	-0.09%	128,391
May 22, 2026	147.10	147.10	144.20	145.46	143.46	-0.44%	168,189
May 21, 2026	146.94	147.00	144.00	146.11	144.10	1.23%	177,841
May 20, 2026	144.80	148.55	143.49	144.34	142.35	-0.32%	269,267
May 19, 2026	142.60	146.45	141.50	144.80	142.81	2.23%	322,604
May 18, 2026	141.50	142.82	137.05	141.64	139.69	-	336,381
May 15, 2026	144.95	145.66	141.00	141.64	139.69	-1.21%	306,728
May 14, 2026	151.89	152.85	142.10	143.38	141.41	-6.76%	1,009,838
May 13, 2026	153.00	156.60	151.11	153.77	151.65	1.38%	336,849
May 12, 2026	159.15	160.94	150.21	151.68	149.59	-4.60%	598,791
May 11, 2026	152.40	160.91	149.20	159.00	156.81	5.12%	1,683,516