Dhampur Bio Organics Limited (DBOL.NS) NSE

Currency In INR

DBOL.NS Historical Return

If you invested ₹1000 in Dhampur Bio Organics Limited (DBOL.NS) since IPO date, it would be worth ₹717.46 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹647.02, while ₹1000 invested 1 year ago would be worth ₹1,463.41. This corresponds to total returns of -28.25%, -35.3%, 46.34%, respectively, with annualized returns of -8.38%, -13.5%, 46.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DBOL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	118.7	114.6	114.6	118.95	112.2	69,249
June 19, 2026	117.5	117.39	117.39	121.5	116.5	28,996
June 18, 2026	112.15	116.35	116.35	117.89	112.15	53,893
June 17, 2026	114	112.98	112.98	115.57	112.11	23,043
June 16, 2026	115.98	114.86	114.86	116	112.75	29,050
June 15, 2026	115.77	114.87	114.87	117.5	113	39,093
June 12, 2026	113.54	115.2	115.2	117.5	113.54	40,626
June 11, 2026	107.07	112.42	112.42	112.42	106	78,000
June 10, 2026	111.95	107.07	107.07	111.95	106.15	20,536
June 09, 2026	110.96	109.72	109.72	110.96	108.12	33,734
June 08, 2026	108	109.5	109.5	111.99	107.9	26,247
June 05, 2026	111.49	109.4	109.4	112.5	108.15	46,155
June 04, 2026	111.16	109.53	109.53	112.89	108.1	41,844
June 03, 2026	114.8	111.16	111.16	114.9	111	27,651
June 02, 2026	107.5	112.72	112.72	112.72	106.01	71,210
June 01, 2026	111.8	107.36	107.36	112	107.2	37,997
May 29, 2026	106.8	107.95	107.95	110.4	104	89,270
May 27, 2026	106	105.18	105.18	106.9	103.25	22,494
May 26, 2026	106.99	105.41	105.41	106.99	103.01	36,812
May 25, 2026	105.5	105.98	105.98	107.52	105.15	24,281
May 22, 2026	106.8	105.9	105.9	107	105.2	28,569
May 21, 2026	108.7	106.32	106.32	108.84	104.58	49,878
May 20, 2026	106.01	107.11	107.11	108.7	105.1	19,435
May 19, 2026	107	107.08	107.08	110	105.2	51,093
May 18, 2026	110.66	109.67	109.67	110.66	105.6	52,694
May 15, 2026	113.27	110.62	110.62	113.27	110	28,352
May 14, 2026	112.55	113.27	113.27	117.25	112.53	79,810
May 13, 2026	111.47	113.67	113.67	114.79	110.1	55,931
May 12, 2026	113.32	112.03	112.03	115.25	111.1	56,520
May 11, 2026	115.2	113.32	113.32	116	112.85	118,786
May 08, 2026	119.1	118.78	118.78	120.5	116.02	48,243
May 07, 2026	120.77	120.13	120.13	122.4	119.01	27,116
May 06, 2026	121.6	120.77	120.77	123.7	120	65,299
May 05, 2026	128.69	124.26	124.26	128.69	121.7	89,175
May 04, 2026	127.99	128.09	128.09	130.73	127.01	116,403
April 30, 2026	118.61	125.08	125.08	125.43	116.3	145,216
April 29, 2026	119.44	119.46	119.46	122.99	118.11	34,938
April 28, 2026	121.99	119.44	119.44	125	118	107,474
April 27, 2026	121.5	121.02	121.02	123	117.25	71,011
April 24, 2026	119.9	119.14	119.14	121.3	117.21	76,735
April 23, 2026	116	119.53	119.53	120	114	215,095
April 22, 2026	111.6	114.92	114.92	116.9	111.6	70,066
April 21, 2026	112	113.72	113.72	118.2	111	55,012
April 20, 2026	113.75	112.77	112.77	116	110.75	35,897
April 17, 2026	115	113.75	113.75	116.99	110.06	51,162
April 16, 2026	118.68	114.21	114.21	118.68	112.78	101,457
April 15, 2026	120	118.71	118.71	123	117	213,065
April 13, 2026	120	119.66	119.66	124	117.36	312,322
April 10, 2026	118.53	120.07	120.07	124.9	118	454,728
April 09, 2026	117.25	118.52	118.52	119.5	115.61	181,304
April 08, 2026	117.9	117.22	117.22	118.9	108.46	447,439
April 07, 2026	117.5	114.19	114.19	121.7	113	308,299
April 06, 2026	115	117.5	117.5	120	112.76	420,749
April 02, 2026	113.53	113	113.68	116.38	109.83	425,328
April 01, 2026	117.26	113.53	113.53	126.6	105.25	2.83M
March 30, 2026	106.05	116.1	116.1	119.85	106.05	3.64M
March 27, 2026	100.6	106.05	106.05	111.45	99.54	1.51M
March 25, 2026	98.2	100.31	100.31	101.1	98	167,528
March 24, 2026	98	96.73	96.73	98.21	95.59	51,206
March 23, 2026	98	95.75	95.75	100.94	95	86,081