Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE

Currency In INR

DHAMPURSUG.NS Historical Return

If you invested ₹1000 in Dhampur Sugar Mills Limited (DHAMPURSUG.NS) 10 years ago, it would be worth ₹1,765.45 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹623.47, while ₹1000 invested 1 year ago would be worth ₹1,262.2. This corresponds to total returns of 76.54%, -37.65%, 26.22%, respectively, with annualized returns of 5.85%, -9.01%, 26.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DHAMPURSUG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2026	159.23	161.73	161.73	167.3	158.26	1.05M
August 12, 2026	158.1	159.23	159.23	162.77	156.01	462,905
August 11, 2026	161	158	158	163	157	602,270
August 10, 2026	152.5	159.43	159.43	161.5	150.84	1.39M
August 07, 2026	148.67	150.89	150.89	152.5	148.38	281,505
August 06, 2026	148.45	149.41	149.41	152.24	147.8	252,457
August 05, 2026	151.5	149.3	149.3	154.43	147.76	327,734
August 04, 2026	144	151.38	151.38	154.82	143.5	1.74M
August 03, 2026	139.5	143.84	143.84	146.25	138.46	1.24M
July 31, 2026	135.75	135.48	135.48	138.16	127.15	329,704
July 30, 2026	137	135.1	135.1	137.51	134.77	154,096
July 29, 2026	141.47	137.44	137.44	141.71	137.11	223,942
July 28, 2026	143.8	141.33	141.33	143.8	141	78,324
July 27, 2026	142.25	143.61	143.61	144.4	140.65	145,429