Dhampur Sugar Mills Limited - DHAMPURSUG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	130.29	129.95	129.95	131.58	128.25	123,312
August 14, 2025	131.78	129.75	129.75	131.8	128.91	103,754
August 13, 2025	131	131.14	131.14	131.91	130.31	66,367
August 12, 2025	133.01	130.96	130.96	135.62	130.6	117,753
August 11, 2025	134.1	133.72	133.72	135	132.35	121,211
August 08, 2025	136.35	135.82	135.82	137.83	135.12	87,767
August 07, 2025	137.21	137.14	137.14	137.89	135.06	52,452
August 06, 2025	140.8	137.3	137.3	141.39	136.1	79,915
August 05, 2025	138.3	141.05	141.05	142	138.3	52,308
August 04, 2025	137.45	139.56	139.56	140.9	137	53,166
August 01, 2025	139.01	138.14	138.14	140.91	137.1	71,131
July 31, 2025	139.3	139.62	139.62	141.22	139.3	56,430
July 30, 2025	141.98	141.62	141.62	144.81	141.02	113,280
July 29, 2025	138.71	141.89	141.89	142.59	138.7	76,585
July 28, 2025	144	139.95	139.95	145.03	139.1	111,990
July 25, 2025	146	145.44	145.44	147	144.5	76,453
July 24, 2025	146.98	147.28	147.28	148.87	144.66	105,683
July 23, 2025	148.77	145.81	145.81	148.99	145.22	100,598
July 22, 2025	152.19	148.33	148.33	153.35	147.83	145,219
July 21, 2025	152	151.56	151.56	152.8	150.65	72,416
July 18, 2025	153.99	152.03	152.03	153.99	151.65	60,600
July 17, 2025	153.8	153.42	153.42	155.31	152.6	60,431
July 16, 2025	156.5	153.98	153.98	156.5	151.81	63,797
July 15, 2025	153.85	154.82	154.82	155.99	153.37	119,329
July 14, 2025	152.58	153.37	153.37	153.89	150.32	84,586
July 11, 2025	154.9	152.58	152.58	156.5	152	123,036
July 10, 2025	155.1	154.55	154.55	156.18	152.26	138,249
July 09, 2025	154	154.91	154.91	156.48	154	140,605
July 08, 2025	155.75	154.89	154.89	158.38	153.97	208,016
July 07, 2025	152.61	156.82	156.82	159.5	151.95	702,540
July 04, 2025	152.6	152.63	152.63	153.67	150.7	156,857
July 03, 2025	152.71	152.6	152.6	153.86	151.65	116,754
July 02, 2025	152	153.86	153.86	154.35	150.6	188,901
July 01, 2025	154	151.31	151.31	154.75	151	134,323
June 30, 2025	154.33	153.94	153.94	154.5	152.57	116,733
June 27, 2025	155.55	153.3	153.3	156.6	152.98	208,796
June 26, 2025	156.95	154.94	154.94	158.13	150.41	312,001
June 25, 2025	148.6	156.55	156.55	157.66	148.09	763,755
June 24, 2025	149	147.68	147.68	149.42	146.85	132,805
June 23, 2025	149	146.88	146.88	149	146	94,780
June 20, 2025	145	148.72	148.72	152.94	144.1	256,076
June 19, 2025	151.15	146.36	146.36	151.28	144.78	287,393
June 18, 2025	154.6	151.31	151.31	154.9	150.42	304,604
June 17, 2025	155.77	152.3	152.3	156.16	151.95	180,266
June 16, 2025	158.24	155.77	155.77	159.14	153.41	231,975
June 13, 2025	151.7	158.56	158.56	159.3	151.1	408,672
June 12, 2025	160	156.1	156.1	161	154.26	385,451
June 11, 2025	154.5	159.84	159.84	161.96	153.65	1.16M
June 10, 2025	152	154.42	154.42	156	150.86	331,120
June 09, 2025	151.5	151.31	151.31	155.5	150	319,854
June 06, 2025	150.6	151.49	151.49	152.8	149.61	249,828
June 05, 2025	146.6	150.54	150.54	151.47	146.6	312,072
June 04, 2025	147.9	147.52	147.52	148.3	143.75	192,280
June 03, 2025	149.55	146.71	146.71	149.8	146.3	204,700
June 02, 2025	148	148.97	148.97	152.7	145.6	619,549
May 30, 2025	146.3	146.61	146.61	147.44	143.15	210,685
May 29, 2025	146.24	145.79	145.79	147.5	144.8	272,914
May 28, 2025	142.9	145.09	145.09	145.9	142.51	226,999
May 27, 2025	144.55	142.82	142.82	144.55	141.61	169,964
May 26, 2025	145.56	144.58	144.58	148.89	144.1	261,539

Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE