Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE

120.87

-0.16(-0.13%)

Updated at December 05 12:11PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025122120.7120.7122.98120.33176,900
December 03, 2025124.55122.34122.34125.5512198,717
December 02, 2025126.75124.55124.55126.75123.977,658
December 01, 2025126.37125.42125.42126.9912577,239
November 28, 2025127.65126.37126.37128.28125.9569,605
November 27, 2025129127.65127.65129.39126.6184,213
November 26, 2025126128.07128.0712912699,971
November 25, 2025128.6125.85125.85128.6125.51128,092
November 24, 2025129.73128.67128.67130.55127.6108,109
November 21, 2025130.9129.73129.73131.412991,652
November 19, 2025131.18130.8130.8132130.1103,122
November 18, 2025131.59130.72130.72131.613068,034
November 17, 2025131.88131.59131.59132.9913089,854
November 14, 2025131.44131.28131.28132.28130128,871
November 13, 2025132.12131.09131.09132.25130.5127,119
November 12, 2025133.25131.99131.99134.2131.5145,597
November 11, 2025135132.67132.67135.05131.82127,056
November 10, 2025138134.24134.24142133.45495,247
November 07, 2025133.2132.34132.34133.2130.9279,291
November 06, 2025135.5133.11133.11135.92132.5123,683
November 04, 2025135.17135.16135.16136.78134.15118,764
November 03, 2025135136.06136.06136.85134.8192,748
October 31, 2025138.15136.75136.75139.5136.2899,068
October 30, 2025139.8138.7138.7139.99137.05145,270
October 29, 2025136138.89138.89140.45135.25339,872
October 28, 2025136135.88135.88137.53135.2159,738
October 27, 2025138.8135.78135.78139.49135190,329
October 24, 2025142.99138.07138.07142.99137196,326
October 23, 2025140143.06143.06144.9138.69361,209
October 21, 2025138.25138.69138.69140137.1526,051
October 20, 2025137.79137.15137.15138.49136.577,075
October 17, 2025134.9137.79137.79138.99133.9173,220
October 16, 2025136.18135.89135.89138135.2102,524
October 15, 2025138.8136.18136.18138.8134.59167,077
October 14, 2025141137.46137.46142.19137.1172,852
October 13, 2025140.01140.51140.51141.42139.169,591
October 10, 2025141.68141.63141.63144.38140.34103,810
October 09, 2025143.31142.39142.39144.4140.599,191
October 08, 2025139.02143.26143.26145.9138.82479,100
October 07, 2025137.5139.02139.02140.99135.69156,351
October 06, 2025137.5137.29137.29139.02135.77132,677
October 03, 2025135135.87135.87136.25134.3196,592
October 01, 2025133.2134.37134.37135132.0371,646
September 30, 2025134.45133.13133.13135.19132.0468,405
September 29, 2025134134.45134.45135.513378,998
September 26, 2025137133.36133.36137131.9122,093
September 25, 2025140136.8136.8140136.169,060
September 24, 2025139.5139.23139.23141.9138.68147,371
September 23, 2025140.9140.77140.77141.03138.5574,317
September 22, 2025140140.88140.88141.82139.2668,967
September 19, 2025140.9141.13141.13141.48138.495,357
September 18, 2025137.47140.16140.16143.33137303,091
September 17, 2025136.51137.47137.47137.8136.5190,906
September 16, 2025137136.65136.65137.6135.882,255
September 15, 2025135.99136.83136.83137.98135.5182,264
September 12, 2025134.85135.05135.05137134.55131,447
September 11, 2025134.1135.21135.21136.4134.1106,205
September 10, 2025135.1134.39134.39135.65133.2394,725
September 09, 2025134.9134.39134.39136.01133.475,011
September 08, 2025137.2135.01135.01137.95133.899,212
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved