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 ₹821.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹870.68, while ₹1000 invested 1 year ago would be worth ₹1,485.45. This corresponds to total returns of -17.89%, -12.93%, 48.54%, respectively, with annualized returns of -4.86%, -4.51%, 48.54%.

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
August 21, 2026	132	131.15	131.15	135.35	128.21	453,480
August 20, 2026	131.89	135.61	135.61	139	128.21	1.42M
August 19, 2026	123	129.26	129.26	131.4	123	814,534
August 18, 2026	122	121.99	121.99	133.5	120	1.12M
August 17, 2026	120	121.08	121.08	124.5	118.8	417,023
August 14, 2026	119.99	119.8	119.8	122.8	118.05	331,361
August 13, 2026	113.85	117.76	117.76	121	113.85	374,317
August 12, 2026	113.62	114.11	114.11	117	113.62	36,973
August 11, 2026	116.78	114.64	114.64	117.99	114.2	83,420
August 10, 2026	115	116.71	116.71	122	115	280,318
August 07, 2026	108.75	113.7	113.7	116.23	108.75	159,211
August 06, 2026	112.25	110.92	110.92	112.86	108.35	133,218
August 05, 2026	111.8	112.27	112.27	114.87	110.11	216,353
August 04, 2026	104.8	108.15	108.15	112.9	103.5	396,938
August 03, 2026	97.55	102.91	102.91	106.13	97.01	260,307
July 31, 2026	98.65	97.88	97.88	101.99	97.36	91,407
July 30, 2026	101	98.42	98.42	101	97.5	56,519
July 29, 2026	99	100.39	100.39	102.4	99	107,842
July 28, 2026	102.5	98.75	98.75	102.5	98.13	93,489
July 27, 2026	102.3	102.3	102.3	104.49	98.82	63,390
July 24, 2026	101.58	102.09	102.09	102.78	100	53,602
July 23, 2026	105.5	101.4	101.4	105.5	100	51,640
July 22, 2026	106.15	103.66	103.66	107.34	103.1	101,029
July 21, 2026	108	106.1	106.1	108	105.1	54,743
July 20, 2026	111.78	107.51	107.51	112.89	107.1	73,708
July 17, 2026	107.1	111.78	111.78	112.17	107.1	134,642
July 16, 2026	112.29	108.33	108.33	112.88	107.26	128,973
July 15, 2026	120.9	112.6	112.6	120.9	112.26	125,147
July 14, 2026	119.99	118.16	118.16	122.08	114.01	144,476
July 13, 2026	111.12	116.27	116.27	116.98	110.03	67,125
July 10, 2026	109.1	112.52	112.52	112.9	109.1	20,292
July 09, 2026	109.7	109.8	109.8	112	107.01	31,560
July 08, 2026	114.99	109.55	109.55	114.99	108.8	41,957
July 07, 2026	113.66	113.29	113.29	117.05	111.35	45,420
July 06, 2026	113.39	113.1	113.1	115.89	111.15	38,190
July 03, 2026	114	111.92	111.92	116.5	111	35,062
July 02, 2026	111.05	112.72	112.72	113.5	111.05	30,954
July 01, 2026	111.98	110.87	110.87	113.9	110.1	55,272
June 30, 2026	114.5	111.56	111.56	115.99	110.15	47,052
June 29, 2026	112.2	114.57	114.57	117	108.1	156,270
June 25, 2026	112.5	112.05	112.05	113.5	108.1	71,487
June 24, 2026	111.9	112.09	112.09	114	109.05	79,613
June 23, 2026	113	111.59	111.59	116.8	109.9	54,706
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