Dhampur Bio Organics Limited (DBOL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Dhampur Bio Organics Limited (DBOL.NS) since IPO date, it would be worth ₹816.69 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹864.37, while ₹1000 invested 1 year ago would be worth ₹1,624.33. This corresponds to total returns of -18.33%, -13.56%, 62.43%, respectively, with annualized returns of -4.79%, -4.74%, 62.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 134.09 | 135.06 | 135.06 | 138 | 130.07 | 438,476 |
| October 19, 2026 | 140.75 | 131.63 | 131.63 | 140.75 | 130.1 | 187,205 |
| October 16, 2026 | 144.2 | 140.73 | 140.73 | 146.99 | 140 | 147,736 |
| October 15, 2026 | 145.24 | 144.04 | 144.04 | 147.29 | 142.31 | 234,296 |
| October 14, 2026 | 146.45 | 145.24 | 145.24 | 151.8 | 144.15 | 456,174 |
| October 13, 2026 | 147.05 | 146.14 | 146.14 | 149 | 142.38 | 454,328 |
| October 12, 2026 | 141 | 147.51 | 147.51 | 149 | 140.08 | 779,477 |
| October 09, 2026 | 142.51 | 141.33 | 141.33 | 145 | 135.61 | 759,499 |
| October 08, 2026 | 141 | 140.43 | 140.43 | 143.09 | 134.72 | 472,789 |
| October 07, 2026 | 137.41 | 140.25 | 140.25 | 142.82 | 135.02 | 767,613 |
| October 06, 2026 | 126.5 | 137.9 | 137.9 | 138.98 | 126 | 1.2M |
| October 05, 2026 | 121 | 125.03 | 125.03 | 126.93 | 121 | 210,320 |
| October 01, 2026 | 126.1 | 120.91 | 120.91 | 126.1 | 117.7 | 216,622 |
| September 30, 2026 | 124.49 | 126.1 | 126.1 | 129.89 | 124.29 | 321,088 |
| September 29, 2026 | 124 | 124.49 | 124.49 | 126.25 | 119.76 | 275,295 |
| September 28, 2026 | 123.8 | 122.77 | 122.77 | 125.28 | 119.71 | 385,520 |
| September 25, 2026 | 112.51 | 122.25 | 122.25 | 123 | 112.51 | 352,657 |
| September 24, 2026 | 116 | 113.2 | 113.2 | 116.05 | 112 | 103,802 |
| September 23, 2026 | 114.24 | 115.63 | 115.63 | 117.55 | 114.24 | 101,634 |
| September 22, 2026 | 113.21 | 114.81 | 114.81 | 116.33 | 113.01 | 96,815 |
| September 21, 2026 | 117.23 | 113.31 | 113.31 | 117.23 | 112.35 | 65,811 |
| September 18, 2026 | 115.22 | 116.27 | 116.27 | 117.3 | 109.74 | 181,653 |
| September 17, 2026 | 113.48 | 115.81 | 115.81 | 118 | 113.42 | 88,364 |
| September 16, 2026 | 114.79 | 113.41 | 113.41 | 114.79 | 110.65 | 85,045 |
| September 15, 2026 | 117.94 | 113.26 | 113.26 | 121.23 | 111 | 264,141 |
| September 11, 2026 | 120.3 | 118.55 | 118.55 | 123.25 | 117.58 | 321,249 |
| September 10, 2026 | 122 | 120.38 | 120.38 | 124.06 | 120 | 153,009 |
| September 09, 2026 | 127.5 | 123.12 | 123.12 | 127.5 | 122.35 | 186,892 |
| September 08, 2026 | 126.8 | 126.12 | 126.12 | 127.5 | 125.01 | 83,928 |
| September 07, 2026 | 126 | 127.52 | 127.52 | 129.4 | 125.03 | 207,124 |
| September 04, 2026 | 128.96 | 124.99 | 124.99 | 128.96 | 124 | 232,171 |
| September 03, 2026 | 128.17 | 129.64 | 129.64 | 132.4 | 128.17 | 417,376 |
| September 02, 2026 | 126.6 | 128.18 | 128.18 | 130.95 | 125.7 | 136,693 |
| September 01, 2026 | 127.46 | 126.76 | 126.76 | 131.19 | 126 | 427,906 |
| August 31, 2026 | 125 | 127.24 | 127.24 | 131.9 | 124.51 | 376,382 |
| August 28, 2026 | 126.5 | 125.42 | 125.42 | 130.9 | 123.78 | 362,310 |
| August 27, 2026 | 127.73 | 123.34 | 123.34 | 130.09 | 121.98 | 307,849 |
| August 26, 2026 | 128.66 | 127.73 | 127.73 | 130.11 | 127.1 | 169,388 |
| August 25, 2026 | 127.3 | 128.94 | 128.94 | 131.78 | 126.51 | 459,359 |
| August 24, 2026 | 131.8 | 128.45 | 128.45 | 137.95 | 127 | 709,114 |
| 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 |