Skip to main content
logo
Dhampur Sugar Mills Limited (NSE:DHAMPURSUG)
India flag India · Delayed Price · Currency is INR
165.15
+0.79 (0.48%)
Nov 11, 2026, 1:50 PM IST

NSE:DHAMPURSUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026164.99167.44163.17165.15165.150.48%296,262
Nov 9, 2026167.50167.60163.55164.36164.36-1.45%250,831
Nov 8, 2026165.00167.90164.99166.77166.771.07%101,810
Nov 6, 2026170.60172.00163.15165.00165.00-2.80%520,086
Nov 5, 2026172.11176.00167.96169.75169.75-0.47%630,789
Nov 4, 2026164.00171.44161.80170.55170.554.22%640,142
Nov 3, 2026166.20169.99163.05163.64163.640.32%783,011
Nov 2, 2026160.25166.44159.20163.12163.122.21%512,052
Oct 30, 2026170.00170.32158.91159.60159.60-5.80%695,469
Oct 29, 2026165.70172.20163.81169.43169.432.60%790,283
Oct 28, 2026165.62167.42160.72165.13165.130.26%669,263
Oct 27, 2026168.09173.28163.50164.70164.70-3.27%875,174
Oct 26, 2026173.99180.00169.08170.27170.27-2.76%722,651
Oct 23, 2026180.35180.35173.10175.11175.11-2.43%681,761
Oct 22, 2026190.98196.00177.55179.47179.47-6.97%1,157,744
Oct 21, 2026192.00194.69183.31192.91192.911.79%1,127,396
Oct 19, 2026192.30195.92183.00189.52189.52-4.12%1,289,572
Oct 16, 2026199.62204.48196.00197.67197.670.35%914,218
Oct 15, 2026208.00208.90195.60196.99196.99-5.12%1,126,871
Oct 14, 2026204.00219.70202.04207.63207.632.46%3,304,387
Oct 13, 2026198.00204.00192.84202.64202.644.13%2,577,829
Oct 12, 2026186.00197.30186.00194.60194.605.43%2,279,376
Oct 9, 2026183.00188.64183.00184.58184.580.91%547,287
Oct 8, 2026190.40193.00180.65182.91182.91-3.18%886,547
Oct 7, 2026190.32193.42185.16188.92188.920.06%1,200,310
Oct 6, 2026182.00192.00181.33188.81188.816.76%3,999,385
Oct 5, 2026171.19179.98171.19176.85176.853.38%818,549
Oct 1, 2026171.54173.50164.90171.06171.06-0.21%633,753
Sep 30, 2026174.00179.69170.10171.42171.42-0.22%654,374
Sep 29, 2026172.88173.49168.51171.80171.80-0.36%382,799
Sep 28, 2026175.50178.91171.00172.42172.42-1.29%987,937
Sep 25, 2026165.58176.00163.00174.67174.676.09%2,148,612
Sep 24, 2026166.50167.81163.37164.64164.64-2.23%278,678
Sep 23, 2026165.00172.09164.81168.39168.392.60%581,058
Sep 22, 2026163.01170.30161.51164.13164.131.13%717,925
Sep 21, 2026157.19163.80154.50162.29162.293.89%666,472
Sep 18, 2026152.45160.00148.61156.22156.222.97%762,354
Sep 17, 2026152.51154.00149.69151.72151.72-0.67%487,682
Sep 16, 2026157.40157.40150.10152.74152.74-2.47%665,496
Sep 15, 2026164.11165.00155.00156.61156.61-4.27%529,298
Sep 11, 2026167.10168.35162.00163.59163.59-1.65%644,277
Sep 10, 2026170.00172.79165.25166.33166.33-2.69%379,032
Sep 9, 2026169.00171.40165.51170.93170.931.21%465,136
Sep 8, 2026172.49173.75166.95168.88168.88-1.40%450,077
Sep 7, 2026170.79176.89170.50171.28171.282.20%893,333
Sep 4, 2026176.45176.45165.63167.59167.59-5.34%832,821
Sep 3, 2026171.50178.67171.10177.05177.053.74%996,614
Sep 2, 2026172.20176.79168.03170.67170.67-1.24%655,398
Sep 1, 2026179.78179.78171.10172.82172.82-3.55%586,402
Aug 31, 2026174.50185.10173.51179.19179.192.26%2,505,634