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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	78.89	77.95	77.95	79.39	77.55	24,141
October 16, 2025	77.98	78.56	78.56	79.99	77.94	39,946
October 15, 2025	79.12	77.78	77.78	79.12	75.55	135,528
October 14, 2025	81.3	78.41	78.41	81.49	78.01	58,919
October 13, 2025	81.14	81.12	81.12	82.49	80.75	30,544
October 10, 2025	81.25	81.56	81.56	82.55	81.01	41,072
October 09, 2025	83	81.62	81.62	83.5	81.25	25,911
October 08, 2025	82	82.25	82.25	84.3	81.97	82,148
October 07, 2025	81.75	82.18	82.18	83.49	81.1	49,350
October 06, 2025	81.71	81.58	81.58	84.23	81.1	49,583
October 03, 2025	81.01	82.38	82.38	82.8	81	65,742
October 01, 2025	81.38	81.52	81.52	83.67	81.3	28,264
September 30, 2025	82.48	81.28	81.28	83.4	81	24,225
September 29, 2025	82.9	82.29	82.29	84.9	81.55	87,843
September 26, 2025	84.27	82.1	82.1	84.27	81.56	56,547
September 25, 2025	81.05	84.65	84.65	85.78	81	175,146
September 24, 2025	81.3	81.16	81.16	83.63	80.49	40,540
September 23, 2025	84	81.4	81.4	84	80.85	81,809
September 22, 2025	85.94	83.22	83.22	85.94	82.91	83,941
September 19, 2025	85.07	85.31	85.31	85.6	84	41,917
September 18, 2025	85	85.07	85.07	86.88	84.65	52,253
September 17, 2025	83.04	84.6	84.6	87.28	83.04	60,666
September 16, 2025	83.11	83.47	83.47	84.9	82.6	88,739
September 15, 2025	85.95	83.11	83.11	85.95	82.21	55,541
September 12, 2025	84.71	84.34	84.34	85.6	83	30,684
September 11, 2025	85.02	84.71	84.71	86	84.58	15,988
September 10, 2025	85	85.02	85.02	86.62	81.98	40,079
September 09, 2025	84.79	84.89	84.89	86	84.38	25,741
September 08, 2025	84.1	84.3	84.3	85.93	84.05	19,849
September 05, 2025	85.78	85.28	85.28	86.69	84.04	24,268
September 04, 2025	88.01	85.7	85.7	88.88	85.25	43,625
September 03, 2025	88	88.46	88.46	89.99	87.1	55,006
September 02, 2025	86	87.43	87.43	92.85	86	130,838
September 01, 2025	84.25	84.55	84.55	85.98	84.12	23,391
August 29, 2025	85.9	85.39	85.39	86.25	84	55,176
August 28, 2025	83.71	85.04	85.04	85.9	83.52	37,609
August 26, 2025	86.3	85.05	85.05	86.42	83	100,392
August 25, 2025	88.3	85.47	85.47	88.97	85.08	59,937
August 22, 2025	88.82	88.29	88.29	90.63	87.1	32,339
August 21, 2025	90.77	90.13	90.13	91.79	88.05	44,669
August 20, 2025	91.58	90.77	90.77	92.7	89.62	70,185
August 19, 2025	91.15	91.58	91.58	93	89.91	132,153
August 18, 2025	91.7	92.05	92.05	92.4	90.2	104,478
August 14, 2025	85.5	90.04	90.04	91.29	84.37	217,406
August 13, 2025	82.55	85.38	85.38	86	81.5	175,337
August 12, 2025	81.04	83.13	83.13	83.98	81.04	80,401
August 11, 2025	79.2	82.03	82.03	82.38	78.43	71,440
August 08, 2025	77	79.99	79.99	80.5	76.28	117,070
August 07, 2025	74.3	76.65	76.65	77.65	74.15	66,444
August 06, 2025	78	74.49	74.49	79.5	73.65	161,471
August 05, 2025	79.65	78.12	78.12	80.31	77.8	42,823
August 04, 2025	80	79.36	79.36	80	78.18	39,685
August 01, 2025	78.5	79.37	79.37	80.9	78.5	24,471
July 31, 2025	80.48	79.01	79.01	81.19	78.02	114,752
July 30, 2025	81.8	80.92	80.92	81.95	80.59	83,205
July 29, 2025	80.1	80.59	80.59	81	78.81	106,289
July 28, 2025	88	80.29	80.29	90.22	80.03	500,273
July 25, 2025	91.88	88.41	88.41	91.88	88	80,079
July 24, 2025	94.05	91.25	91.25	95.07	90.71	67,928
July 23, 2025	97.77	93.85	93.85	99.1	91.61	220,543

Dhampur Bio Organics Limited (DBOL.NS) NSE