Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Dhampur Sugar Mills Limited (DHAMPURSUG.NS) 10 years ago, it would be worth ₹1,783.02 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹539.09, while ₹1000 invested 1 year ago would be worth ₹1,247.46. This corresponds to total returns of 78.3%, -46.09%, 24.75%, respectively, with annualized returns of 5.95%, -11.62%, 24.75%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 167.5 | 164.36 | 164.36 | 167.6 | 163.55 | 250,854 |
| November 08, 2026 | 165 | 166.77 | 166.77 | 167.9 | 164.99 | 101,810 |
| November 06, 2026 | 170.6 | 165 | 165 | 172 | 163.15 | 520,086 |
| November 05, 2026 | 172.11 | 169.75 | 169.75 | 176 | 167.96 | 630,789 |
| November 04, 2026 | 164 | 170.55 | 170.55 | 171.44 | 161.8 | 640,142 |
| November 03, 2026 | 166.2 | 163.64 | 163.64 | 169.99 | 163.05 | 783,011 |
| November 02, 2026 | 160.25 | 163.12 | 163.12 | 166.44 | 159.2 | 512,619 |
| October 30, 2026 | 170 | 159.6 | 159.6 | 170.32 | 158.91 | 695,469 |
| October 29, 2026 | 165.7 | 169.43 | 169.43 | 172.2 | 163.81 | 790,283 |
| October 28, 2026 | 165.62 | 165.13 | 165.13 | 167.42 | 160.72 | 669,392 |
| October 27, 2026 | 168.09 | 164.7 | 164.7 | 173.28 | 163.5 | 875,174 |
| October 26, 2026 | 173.99 | 170.27 | 170.27 | 180 | 169.08 | 722,651 |
| October 23, 2026 | 180.35 | 175.11 | 175.11 | 180.35 | 173.1 | 681,761 |
| October 22, 2026 | 190.98 | 179.47 | 179.47 | 196 | 177.55 | 1.16M |
| October 21, 2026 | 192 | 192.91 | 192.91 | 194.69 | 183.31 | 1.13M |
| October 19, 2026 | 192.3 | 189.52 | 189.52 | 195.92 | 183 | 1.29M |
| October 16, 2026 | 199.62 | 197.67 | 197.67 | 204.48 | 196 | 914,218 |
| October 15, 2026 | 208 | 196.99 | 196.99 | 208.9 | 195.6 | 1.13M |
| October 14, 2026 | 204 | 207.63 | 207.63 | 219.7 | 202.04 | 3.3M |
| October 13, 2026 | 198 | 202.64 | 202.64 | 204 | 192.84 | 2.58M |
| October 12, 2026 | 186 | 194.6 | 194.6 | 197.3 | 186 | 2.28M |
| October 09, 2026 | 183 | 184.58 | 184.58 | 188.64 | 183 | 547,287 |
| October 08, 2026 | 190.4 | 182.91 | 182.91 | 193 | 180.65 | 886,578 |
| October 07, 2026 | 190.32 | 188.92 | 188.92 | 193.42 | 185.16 | 1.2M |
| October 06, 2026 | 182 | 188.81 | 188.81 | 192 | 181.33 | 4M |
| October 05, 2026 | 171.19 | 176.85 | 176.85 | 179.98 | 171.19 | 818,549 |
| October 01, 2026 | 171.54 | 171.06 | 171.06 | 173.5 | 164.9 | 633,753 |
| September 30, 2026 | 174 | 171.42 | 171.42 | 179.69 | 170.1 | 654,374 |
| September 29, 2026 | 172.88 | 171.8 | 171.8 | 173.49 | 168.51 | 382,799 |
| September 28, 2026 | 175.5 | 172.42 | 172.42 | 178.91 | 171 | 988,131 |
| September 25, 2026 | 165.58 | 174.67 | 174.67 | 176 | 163 | 2.15M |
| September 24, 2026 | 166.5 | 164.64 | 164.64 | 167.81 | 163.37 | 279,069 |
| September 23, 2026 | 165 | 168.39 | 168.39 | 172.09 | 164.81 | 580,800 |
| September 22, 2026 | 163.01 | 164.13 | 164.13 | 170.3 | 161.51 | 718,066 |
| September 21, 2026 | 157.19 | 162.29 | 162.29 | 163.8 | 154.5 | 666,472 |
| September 18, 2026 | 152.45 | 156.22 | 156.22 | 160 | 148.61 | 762,354 |
| September 17, 2026 | 152.51 | 151.72 | 151.72 | 154 | 149.69 | 487,682 |
| September 16, 2026 | 157.4 | 152.74 | 152.74 | 157.4 | 150.1 | 665,496 |
| September 15, 2026 | 164.11 | 156.61 | 156.61 | 165 | 155 | 529,298 |
| September 11, 2026 | 167.1 | 163.59 | 163.59 | 168.35 | 162 | 644,277 |
| September 10, 2026 | 170 | 166.33 | 166.33 | 172.79 | 165.25 | 379,032 |
| September 09, 2026 | 169 | 170.93 | 170.93 | 171.4 | 165.51 | 465,136 |
| September 08, 2026 | 172.49 | 168.88 | 168.88 | 173.75 | 166.95 | 450,077 |
| September 07, 2026 | 170.79 | 171.28 | 171.28 | 176.89 | 170.5 | 893,333 |
| September 04, 2026 | 176.45 | 167.59 | 167.59 | 176.45 | 165.63 | 832,821 |
| September 03, 2026 | 171.5 | 177.05 | 177.05 | 178.67 | 171.1 | 996,681 |
| September 02, 2026 | 172.2 | 170.67 | 170.67 | 176.79 | 168.03 | 656,029 |
| September 01, 2026 | 179.78 | 172.82 | 172.82 | 179.78 | 171.1 | 586,402 |
| August 31, 2026 | 174.5 | 179.19 | 179.19 | 185.1 | 173.51 | 2.51M |
| August 28, 2026 | 173 | 175.23 | 175.23 | 178.46 | 171.96 | 890,434 |
| August 27, 2026 | 186 | 170.92 | 170.92 | 186.2 | 170.1 | 1.24M |
| August 26, 2026 | 179 | 183.67 | 183.67 | 185.01 | 177.06 | 928,474 |
| August 25, 2026 | 180 | 179.72 | 179.72 | 186 | 177.2 | 1.67M |
| August 24, 2026 | 188.5 | 180.79 | 180.79 | 199.92 | 176.27 | 5.6M |
| August 21, 2026 | 184 | 185.23 | 185.23 | 187.59 | 179.25 | 3.48M |
| August 20, 2026 | 179.7 | 189.76 | 189.76 | 192.89 | 178.97 | 6.62M |
| August 19, 2026 | 170.05 | 176.18 | 176.18 | 181.87 | 170.05 | 2.58M |
| August 18, 2026 | 173.9 | 168.65 | 168.65 | 177.45 | 166.5 | 1.6M |
| August 17, 2026 | 161.74 | 170.87 | 170.87 | 175.12 | 161.65 | 1.38M |
| August 14, 2026 | 161.99 | 160.93 | 160.93 | 168.63 | 160.1 | 575,804 |