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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	144.27	146.83	146.83	147.6	143.75	296,825
May 22, 2025	147.9	146.74	146.74	148.54	145.1	286,354
May 21, 2025	146	147.98	147.98	148.5	143.62	514,784
May 20, 2025	146.7	145.19	145.19	148.7	144.3	412,406
May 19, 2025	146	145.71	145.71	148.89	142.39	1.23M
May 16, 2025	144.3	148.97	148.97	149.8	144.2	1.29M
May 15, 2025	139.68	140.83	140.83	142	138.65	561,478
May 14, 2025	134.5	138.7	138.7	139.5	134.5	849,687
May 13, 2025	127.88	132.58	132.58	133.19	127.5	380,424
May 12, 2025	122.3	127.7	127.7	128.85	122.2	374,016
May 09, 2025	118.8	118.42	118.42	119.26	114.71	428,253
May 08, 2025	124.6	119.71	119.71	126.41	117.31	322,388
May 07, 2025	123	123.97	123.97	125.61	121.1	306,550
May 06, 2025	132.69	124.65	124.65	134.6	121.68	377,803
May 05, 2025	129.27	131.68	131.68	134	129.27	233,664
May 02, 2025	127.29	129.27	129.27	132.1	126.1	252,051
April 30, 2025	131.4	127.29	127.29	131.4	126.36	145,048
April 29, 2025	131.69	131.15	131.15	133.69	130.1	166,918
April 28, 2025	130.05	130.02	130.02	130.8	127.31	148,656
April 25, 2025	134.36	129.4	129.4	135.63	127.9	289,670
April 24, 2025	133.8	134.36	134.36	137.38	133.05	370,370
April 23, 2025	134.8	132.98	132.98	135.8	131.01	251,446
April 22, 2025	131.99	133.76	133.76	134.9	129.47	376,497
April 21, 2025	130.49	130.19	130.19	131.65	128.1	273,295
April 17, 2025	128.25	128.83	128.83	130.8	127.05	251,317
April 16, 2025	127.49	128.03	128.03	130	126.75	303,573
April 15, 2025	121.2	126.19	126.19	128.2	120.5	429,713
April 11, 2025	119.79	118.66	118.66	122	116.72	194,785
April 09, 2025	119	117.82	117.82	119.6	116.6	74,585
April 08, 2025	119.5	119.16	119.16	120.9	116.55	175,118
April 07, 2025	110	117.27	117.27	118.5	110	381,061
April 04, 2025	126.5	120.33	120.33	126.5	118.78	423,038
April 03, 2025	124	126.2	126.2	127.09	123.68	209,128

Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE