Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE
138.29
-2.44(-1.73%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
138.29
-2.44(-1.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 140.1 | 138.29 | 138.29 | 140.72 | 135.36 | 496,445 |
| April 01, 2026 | 144.25 | 140.73 | 140.73 | 147.5 | 139.35 | 1.05M |
| March 30, 2026 | 132.5 | 141.77 | 141.77 | 146.45 | 132.15 | 4.31M |
| March 27, 2026 | 123 | 133.57 | 133.57 | 135.95 | 121.5 | 2.68M |
| March 25, 2026 | 121.99 | 123.74 | 123.74 | 125.9 | 121.99 | 608,224 |
| March 24, 2026 | 123 | 120.96 | 120.96 | 124.26 | 117.53 | 439,601 |
| March 23, 2026 | 125.05 | 121.99 | 121.99 | 127.68 | 120.45 | 495,889 |
| March 19, 2026 | 118.1 | 120.38 | 120.38 | 122.5 | 117.36 | 392,439 |
| March 18, 2026 | 118.91 | 120.46 | 120.46 | 121.9 | 118.19 | 254,132 |
| March 17, 2026 | 117 | 118.19 | 118.19 | 120.87 | 116.25 | 536,255 |
| March 16, 2026 | 118.1 | 115.74 | 115.74 | 119.8 | 114.61 | 326,924 |
| March 13, 2026 | 123.8 | 118.81 | 118.81 | 124.8 | 118.13 | 284,481 |
| March 12, 2026 | 127.51 | 123.45 | 123.45 | 129.8 | 123 | 383,073 |
| March 11, 2026 | 126.55 | 127.47 | 127.47 | 132 | 126.5 | 473,635 |
| March 10, 2026 | 126.5 | 126.75 | 126.75 | 129.9 | 123.35 | 573,718 |
| March 09, 2026 | 120.05 | 126.82 | 126.82 | 131 | 119.11 | 1.59M |
| March 06, 2026 | 127.19 | 121.5 | 121.5 | 128.8 | 119.35 | 572,747 |
| March 05, 2026 | 132 | 128.09 | 128.09 | 134.7 | 126.43 | 521,247 |
| March 02, 2026 | 123 | 124.71 | 124.71 | 129.46 | 121 | 601,598 |
| February 27, 2026 | 120.6 | 126.64 | 126.64 | 131.7 | 119.05 | 2.15M |
| February 26, 2026 | 114.09 | 119.86 | 119.86 | 121.09 | 113.5 | 616,445 |
| February 25, 2026 | 114 | 113.98 | 113.98 | 114.93 | 113.27 | 93,686 |
| February 24, 2026 | 115.43 | 113.79 | 113.79 | 115.43 | 111.01 | 156,854 |
| February 23, 2026 | 113.82 | 115.44 | 115.44 | 115.98 | 113.75 | 144,575 |
| February 20, 2026 | 115.19 | 113.42 | 0 | 115.5 | 112.91 | 186,035 |
| February 19, 2026 | 117.05 | 115.19 | 0 | 117.06 | 115 | 99,229 |
| February 18, 2026 | 117.99 | 117.06 | 0 | 118.79 | 116.36 | 78,965 |
| February 17, 2026 | 117 | 117.88 | 0 | 120 | 116.55 | 152,585 |
| February 16, 2026 | 117.5 | 117.04 | 0 | 120.3 | 116.1 | 124,534 |
| February 13, 2026 | 118.3 | 117.97 | 0 | 119.2 | 115.68 | 142,573 |
| February 12, 2026 | 120.67 | 118.48 | 0 | 121.79 | 116.91 | 219,833 |
| February 11, 2026 | 122 | 120.25 | 0 | 122.9 | 119.91 | 158,093 |
| February 10, 2026 | 120.99 | 122.52 | 0 | 123.25 | 120.99 | 203,251 |
| February 09, 2026 | 118.45 | 120.5 | 0 | 122.3 | 117.2 | 272,655 |
| February 06, 2026 | 120.35 | 117.92 | 0 | 120.35 | 117.49 | 170,278 |
| February 05, 2026 | 122.79 | 120.35 | 0 | 124.5 | 119.42 | 156,736 |
| February 04, 2026 | 116.99 | 122.79 | 0 | 123 | 115.69 | 374,538 |
| February 03, 2026 | 124.9 | 116.33 | 0 | 124.9 | 116 | 285,239 |
| February 02, 2026 | 115 | 115.53 | 0 | 116.9 | 113.6 | 171,273 |
| February 01, 2026 | 117.5 | 114.62 | 0 | 119.39 | 113.81 | 193,718 |
| January 30, 2026 | 113 | 116.84 | 0 | 117.6 | 112.37 | 224,272 |
| January 29, 2026 | 116.5 | 113.15 | 0 | 116.5 | 111.96 | 201,481 |
| January 28, 2026 | 116.25 | 116.57 | 0 | 117.25 | 115.3 | 103,118 |
| January 27, 2026 | 113.93 | 115.52 | 0 | 120 | 110.57 | 231,367 |
| January 23, 2026 | 115 | 111.97 | 0 | 115.7 | 111.6 | 154,749 |
| January 22, 2026 | 113 | 114.28 | 0 | 115 | 112.03 | 161,099 |
| January 21, 2026 | 113.4 | 110.48 | 0 | 113.54 | 110 | 199,908 |
| January 20, 2026 | 115.93 | 113.59 | 0 | 116.22 | 113.11 | 142,209 |
| January 19, 2026 | 116.46 | 115.81 | 0 | 117.17 | 115.2 | 147,145 |
| January 16, 2026 | 118 | 116.47 | 0 | 118.55 | 116 | 121,597 |
| January 14, 2026 | 119.59 | 118.05 | 0 | 119.63 | 116.8 | 146,038 |
| January 13, 2026 | 118 | 118.52 | 0 | 119.89 | 116.5 | 99,670 |
| January 12, 2026 | 118.99 | 118.67 | 0 | 119.01 | 115.31 | 129,975 |
| January 09, 2026 | 121.6 | 117.99 | 0 | 122.01 | 116.94 | 196,814 |
| January 08, 2026 | 123 | 120.99 | 0 | 123.4 | 120.6 | 91,694 |
| January 07, 2026 | 122.5 | 123.67 | 0 | 123.75 | 122 | 96,231 |
| January 06, 2026 | 123 | 122.29 | 0 | 123.59 | 121.64 | 104,459 |
| January 05, 2026 | 124 | 123.35 | 0 | 124.4 | 123.02 | 135,458 |
| January 02, 2026 | 123.48 | 123.9 | 0 | 124.48 | 122.78 | 118,880 |
| January 01, 2026 | 123.96 | 123.05 | 0 | 124.29 | 122.7 | 112,705 |