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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	207.95	207.17	207.17	207.95	203.79	105,524
October 17, 2024	212	207.61	207.61	213.4	206.55	287,335
October 16, 2024	212.5	211.49	211.49	213	209.65	275,761
October 15, 2024	212	212.22	212.22	215.38	210.91	354,093
October 14, 2024	215	211.9	211.9	215	211.3	290,900
October 11, 2024	215.9	213.59	213.59	215.9	212.61	218,110
October 10, 2024	217.49	215.08	215.08	219.8	214.15	262,610
October 09, 2024	218.88	216.5	216.5	220.19	215.3	298,793
October 08, 2024	211.57	217.24	217.24	218.57	210.31	518,162
October 07, 2024	226.7	211.57	211.57	227.69	210.01	738,379
October 04, 2024	226.8	224.46	224.46	231.7	221.59	995,692
October 03, 2024	227.4	226.8	226.8	233.43	222.4	1.16M
October 01, 2024	227.8	228.53	228.53	234	226.73	1.56M
September 30, 2024	229	228.23	228.23	230.5	223.11	1.02M
September 27, 2024	225	227.03	227.03	233	225	3.08M
September 26, 2024	222	219.45	219.45	222	218	385,510
September 25, 2024	217	221.16	221.16	225	216.5	1.42M
September 24, 2024	216	215.41	215.41	217.99	213.81	408,445
September 23, 2024	216.5	215.3	215.3	221.68	215	847,563
September 20, 2024	215.9	215.15	215.15	219.45	213.88	859,720
September 19, 2024	216	213.86	213.86	218.11	213	153,544
September 18, 2024	215.55	213.95	213.95	218	212.01	615,213
September 17, 2024	221.98	214.55	214.55	222.01	213.8	333,908
September 16, 2024	219	220.64	220.64	225	216.03	928,131
September 15, 2024	219	217.35	217.35	219	216.51	40,002
September 13, 2024	212.5	213.1	213.1	214.79	212.15	142,167
September 12, 2024	211	212.15	212.15	213.59	209.52	225,975
September 11, 2024	214.01	209.81	209.81	214.02	209.5	225,975
September 10, 2024	213.92	213.14	213.14	215.68	212.61	240,720
September 09, 2024	218	211.84	211.84	220.82	209.85	787,505
September 08, 2024	218	211.84	211.84	220.82	209.85	787,505
September 06, 2024	223.56	219.6	219.6	224.9	219	419,487
September 05, 2024	227.99	223.94	223.94	227.99	222.9	347,341
September 04, 2024	222.3	226.98	226.98	227.49	220.91	894,177
September 03, 2024	224	225.87	225.87	227.01	219.91	718,227
September 02, 2024	225	224.95	224.95	225.99	222.04	1.12M
August 30, 2024	220	224.55	224.55	229	220	6.73M
August 29, 2024	208.5	209.14	209.14	210.99	204.84	738,313
August 28, 2024	208	208.41	208.41	210.6	206.8	566,375
August 27, 2024	202	206.57	206.57	208	201.79	404,593
August 26, 2024	207	203.73	203.73	207.15	203.34	212,781
August 23, 2024	208.94	205.37	205.37	209.8	205	404,379
August 22, 2024	208	207.76	207.76	209.45	206.5	462,112
August 21, 2024	207.5	206.95	206.95	208.36	206.27	415,447
August 20, 2024	208	207.22	207.22	208.35	205.28	643,369
August 19, 2024	205.2	206.85	206.85	209.99	203.77	806,355
August 16, 2024	201.35	203.62	203.62	205.96	199.25	455,675
August 14, 2024	203.5	199.51	199.51	204	198.42	312,684
August 13, 2024	209.97	202.73	202.73	209.97	201.9	872,977
August 12, 2024	200	202.23	202.23	205.75	198.55	549,319
August 09, 2024	202.73	201	201	202.73	199.41	172,361
August 08, 2024	200.75	199.56	199.56	203.99	198.21	338,099
August 07, 2024	197.9	199.99	199.99	201.75	196.88	274,379
August 06, 2024	201.89	195.82	195.82	204.4	195	442,444
August 05, 2024	200	199.37	199.37	204.5	197.08	767,528
August 02, 2024	210	210.54	210.54	213.87	209.62	488,706
August 01, 2024	222.59	212.36	212.36	222.78	201.7	1.22M
July 31, 2024	224.5	221.68	221.68	226.85	221.1	1.05M
July 30, 2024	223	223.06	223.06	224.84	221.96	527,727
July 29, 2024	221.95	222	222	227.3	221	840,126

Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE