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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	70.97	73.72	73.72	77.4	70.63	271,533
November 25, 2025	72.2	70.97	70.97	72.37	70.62	6,982
November 24, 2025	71.2	71.14	71.14	72.58	70.02	173,331
November 21, 2025	70	72.5	72.5	72.95	69.41	172,288
November 19, 2025	69.2	71.03	71.03	72.6	69	91,515
November 18, 2025	69.2	69.44	69.44	70.6	69.2	20,690
November 17, 2025	70.5	69.89	69.89	72.6	69.67	62,194
November 14, 2025	73.1	70.53	70.53	74.98	69.76	101,651
November 13, 2025	74.95	73.03	73.03	74.95	72.76	30,563
November 12, 2025	76.5	73.95	73.95	76.5	73.15	40,607
November 11, 2025	75.05	74.67	74.67	77	74.63	21,985
November 10, 2025	75.26	75.14	75.14	77.59	74.79	54,091
November 07, 2025	76.64	75.85	75.85	77.54	74.5	46,522
November 06, 2025	79.4	76.64	76.64	79.4	76.5	48,065
November 04, 2025	80	78.52	78.52	81.59	78.15	59,834
November 03, 2025	80.84	80.04	80.04	80.84	78.51	42,490
October 31, 2025	80.01	78.96	78.96	80.88	78.51	46,251
October 30, 2025	82	80.19	80.19	82.28	80.01	54,734
October 29, 2025	79.75	82.04	82.04	83.8	79.36	123,654
October 28, 2025	78.4	79.99	79.99	80.19	77.83	79,566
October 27, 2025	80	77.29	77.29	80.93	77.03	198,565
October 24, 2025	80.25	79.38	79.38	80.49	79	47,338
October 23, 2025	80.75	80.31	80.31	81.5	78.58	76,155
October 21, 2025	79	78.09	78.09	79	77	13,576
October 20, 2025	78.88	76.76	76.76	78.99	76	30,137
October 17, 2025	78.89	77.95	77.95	79.39	77.55	24,141

Dhampur Bio Organics Limited (DBOL.NS) NSE