NSE:DHAMPURSUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	153.70	154.89	151.00	151.25	149.17	-1.59%	405,820
May 7, 2026	159.13	159.30	153.15	153.69	151.57	-2.51%	513,593
May 6, 2026	162.99	164.75	157.00	157.65	155.48	-2.34%	809,007
May 5, 2026	155.80	167.25	154.30	161.42	159.20	3.41%	2,679,107
May 4, 2026	158.35	160.00	153.01	156.10	153.95	0.48%	927,788
Apr 30, 2026	144.81	162.65	144.31	155.35	153.21	7.82%	7,389,268
Apr 29, 2026	142.08	146.50	141.71	144.08	142.10	2.93%	820,146
Apr 28, 2026	144.20	144.62	137.79	139.98	138.05	-3.13%	710,633
Apr 27, 2026	143.09	146.99	143.09	144.51	142.52	1.20%	259,973
Apr 24, 2026	151.00	151.49	142.00	142.80	140.83	-5.14%	537,304
Apr 23, 2026	148.47	155.20	147.93	150.53	148.46	2.49%	1,154,350
Apr 22, 2026	144.00	149.90	144.00	146.87	144.85	3.15%	1,011,914
Apr 21, 2026	143.10	147.48	141.90	142.38	140.42	-0.22%	337,379
Apr 20, 2026	142.70	147.49	139.60	142.69	140.73	0.15%	799,481
Apr 17, 2026	142.96	144.28	141.60	142.47	140.51	0.63%	401,844
Apr 16, 2026	145.60	146.00	140.90	141.58	139.63	-1.71%	396,007
Apr 15, 2026	141.00	145.12	140.05	144.04	142.06	2.71%	776,852
Apr 13, 2026	140.80	144.39	139.47	140.24	138.31	-0.66%	532,095
Apr 10, 2026	136.96	145.50	136.11	141.17	139.23	3.36%	908,570
Apr 9, 2026	136.00	138.74	133.81	136.58	134.70	1.16%	483,333
Apr 8, 2026	140.20	141.00	133.72	135.01	133.15	-2.65%	588,163
Apr 7, 2026	139.80	144.50	137.65	138.69	136.78	-1.81%	350,633