Dhampur Bio Organics Limited - DBOL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.5	97.62	97.62	99.99	91.72	96,183
February 19, 2026	95.8	92.85	92.85	98.43	91.65	96,644
February 18, 2026	92.01	95.05	95.05	96.34	91.08	73,184
February 17, 2026	94	93.08	93.08	95.43	92.2	40,007
February 16, 2026	97.1	93.77	93.77	97.99	90.35	204,735
February 13, 2026	99	96.9	96.9	99.89	96	181,064
February 12, 2026	101.85	100.46	100.46	102.69	99.61	82,520
February 11, 2026	100.81	100.36	100.36	105	98.8	154,716
February 10, 2026	100.06	100.05	100.05	101.79	99.11	89,411
February 09, 2026	101.45	99.31	99.31	104.3	98.55	61,341
February 06, 2026	101.85	99.34	99.34	101.85	98.5	43,587
February 05, 2026	100	100.92	100.92	103.5	99.02	92,445
February 04, 2026	100.8	99.67	99.67	102	99	37,587
February 03, 2026	103	99.32	99.32	105.5	98.12	84,697
February 02, 2026	103.9	101.61	101.61	105.8	96.48	129,094
February 01, 2026	105	102.24	102.24	107.59	102	114,801
January 30, 2026	102.95	103.43	103.43	115.25	99.1	370,707
January 29, 2026	97.48	103.48	103.48	106.5	95	301,879
January 28, 2026	111.9	98.84	98.84	111.9	96.4	476,676
January 27, 2026	98	105.56	105.56	108.99	98	1.92M
January 23, 2026	82	95.76	95.76	95.76	82	1.47M
January 22, 2026	82.79	79.8	79.8	86.63	79.1	116,221
January 21, 2026	74	80.64	80.64	82.5	73.85	239,389
January 20, 2026	77.25	74.62	74.62	77.97	73.68	119,511
January 19, 2026	74.95	77.23	77.23	82.5	72.52	129,744
January 16, 2026	77.55	74.61	74.61	78.68	74.4	91,620
January 14, 2026	78.35	78.23	78.23	79.19	77.9	25,001
January 13, 2026	77	79.2	79.2	81.5	76.29	104,184
January 12, 2026	80	76.84	76.84	80	76	32,296
January 09, 2026	77.63	79.47	79.47	82	76.09	80,026
January 08, 2026	79.9	78.31	78.31	80.41	78.08	83,158
January 07, 2026	78.39	78.98	78.98	79.29	77.95	30,725
January 06, 2026	79.81	78.39	78.39	80.14	78.31	42,484
January 05, 2026	80.26	79.81	79.81	82.14	78.75	48,017
January 02, 2026	81	80.26	80.26	81.67	79.97	42,806
January 01, 2026	77.2	81.59	81.59	81.98	77.2	76,286
December 31, 2025	79.41	79.17	79.17	80.44	78.8	44,594
December 30, 2025	79.8	79.41	79.41	80.1	79.25	31,541
December 29, 2025	79.82	80.72	80.72	82.49	79.12	72,736
December 26, 2025	76.9	79.82	79.82	80.9	75.45	134,607
December 24, 2025	77	75.37	75.37	77.35	75.12	26,403
December 23, 2025	76.35	77.01	77.01	77.6	76.25	20,360
December 22, 2025	76.06	76.35	76.35	77.61	76.06	52,166
December 19, 2025	77.65	75.65	75.65	78.44	74.19	91,544
December 18, 2025	77.1	77.89	77.89	78.7	77.1	29,894
December 17, 2025	78.35	77.68	77.68	80	77.35	68,214
December 16, 2025	79.32	78.39	78.39	80.9	78.35	61,023
December 15, 2025	78.7	79.43	79.43	81.37	78.7	85,563
December 12, 2025	79.65	79.88	79.88	82.57	79.12	49,072
December 11, 2025	78.35	80.97	80.97	81.67	77.99	178,951
December 10, 2025	78	78.29	78.29	79.97	77.99	139,751
December 09, 2025	76.8	78	78	78.4	74.47	93,527
December 08, 2025	77.56	76.81	76.81	77.99	75.14	175,753
December 05, 2025	76.2	77.56	77.56	78.42	76.2	42,305
December 04, 2025	76.9	76.99	76.99	78	76.25	22,449
December 03, 2025	76.4	76.57	76.57	77.48	76.4	86,977
December 02, 2025	75.88	77.15	77.15	79.1	75	128,667
December 01, 2025	76.5	75.37	75.37	77	75.2	28,007
November 28, 2025	75.02	76.1	76.1	78.95	75.02	107,888
November 27, 2025	73.72	76.48	76.48	77.38	73	161,799

Dhampur Bio Organics Limited (DBOL.NS) NSE