Dhampur Bio Organics Limited (DBOL.NS) NSE

113.68

+0.15(+0.13%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	113.53	113	113	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
March 19, 2026	98.46	96.47	96.47	98.68	95.5	96,362
March 18, 2026	97.4	98.46	98.46	99.75	96.76	51,832
March 17, 2026	98.2	96.44	96.44	99.94	96.1	145,413
March 16, 2026	98	97.42	97.42	100.19	96.74	219,240
March 13, 2026	103.11	99.3	99.3	104.97	98.5	101,857
March 12, 2026	105.76	103.15	103.15	105.76	101.68	103,177
March 11, 2026	102	105.85	105.85	107.67	100.51	287,061
March 10, 2026	99.04	101.61	101.61	102.68	99.04	71,209
March 09, 2026	98	99.04	99.04	100.79	94.08	151,313
March 06, 2026	101.58	99.85	99.85	102.71	99.12	124,596
March 05, 2026	105.53	101.45	101.45	106.26	99.56	210,533
March 02, 2026	100.34	100.01	100.01	102.87	93.41	151,614
February 27, 2026	103.99	102.56	102.56	105.84	101.28	217,523
February 26, 2026	99.1	101.44	101.44	102	99.1	76,060
February 25, 2026	102.1	100.78	100.78	103.02	99.6	106,742
February 24, 2026	105.88	101.29	101.29	109.4	100.2	193,436
February 23, 2026	99.1	105.19	105.19	108	97.38	781,438
February 20, 2026	92.5	97.62	0	99.99	91.72	96,183
February 19, 2026	95.8	92.85	0	98.43	91.65	96,644
February 18, 2026	92.01	95.05	0	96.34	91.08	73,184
February 17, 2026	94	93.08	0	95.43	92.2	40,007
February 16, 2026	97.1	93.77	0	97.99	90.35	204,735
February 13, 2026	99	96.9	0	99.89	96	181,064
February 12, 2026	101.85	100.46	0	102.69	99.61	82,520
February 11, 2026	100.81	100.36	0	105	98.8	154,716
February 10, 2026	100.06	100.05	0	101.79	99.11	89,411
February 09, 2026	101.45	99.31	0	104.3	98.55	61,341
February 06, 2026	101.85	99.34	0	101.85	98.5	43,587
February 05, 2026	100	100.92	0	103.5	99.02	92,445
February 04, 2026	100.8	99.67	0	102	99	37,587
February 03, 2026	103	99.32	0	105.5	98.12	84,697
February 02, 2026	103.9	101.61	0	105.8	96.48	129,094
February 01, 2026	105	102.24	0	107.59	102	114,801
January 30, 2026	102.95	103.43	0	115.25	99.1	370,707
January 29, 2026	97.48	103.48	0	106.5	95	303,879
January 28, 2026	111.9	98.84	0	111.9	96.4	476,676
January 27, 2026	98	105.56	0	108.99	98	1.92M
January 23, 2026	82	95.76	0	95.76	82	1.47M
January 22, 2026	82.79	79.8	0	86.63	79.1	116,221
January 21, 2026	74	80.64	0	82.5	73.85	239,389
January 20, 2026	77.25	74.62	0	77.97	73.68	119,511
January 19, 2026	74.95	77.23	0	82.5	72.52	129,744
January 16, 2026	77.55	74.61	0	78.68	74.4	91,620
January 14, 2026	78.35	78.23	0	79.19	77.9	25,001
January 13, 2026	77	79.2	0	81.5	76.29	104,185
January 12, 2026	80	76.84	0	80	76	32,296
January 09, 2026	77.63	79.47	0	82	76.09	80,026
January 08, 2026	79.9	78.31	0	80.41	78.08	83,158
January 07, 2026	78.39	78.98	0	79.29	77.95	30,725
January 06, 2026	79.81	78.39	0	80.14	78.31	42,484
January 05, 2026	80.26	79.81	0	82.14	78.75	48,017
January 02, 2026	81	80.26	0	81.67	79.97	42,806
January 01, 2026	77.2	81.59	0	81.98	77.2	76,286