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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	474,135
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 04, 2026	123.81	129.02	129.02	134.8	122.11	1.87M
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	113.42	115.5	112.91	186,035
February 19, 2026	117.05	115.19	115.19	117.06	115	99,229
February 18, 2026	117.99	117.06	117.06	118.79	116.36	78,965
February 17, 2026	117	117.88	117.88	120	116.55	152,585
February 16, 2026	117.5	117.04	117.04	120.3	116.1	124,534
February 13, 2026	118.3	117.97	117.97	119.2	115.68	142,573
February 12, 2026	120.67	118.48	118.48	121.79	116.91	219,833
February 11, 2026	122	120.25	120.25	122.9	119.91	158,093
February 10, 2026	120.99	122.52	122.52	123.25	120.99	203,251
February 09, 2026	118.45	120.5	120.5	122.3	117.2	272,655
February 06, 2026	120.35	117.92	117.92	120.35	117.49	170,278
February 05, 2026	122.79	120.35	120.35	124.5	119.42	156,736
February 04, 2026	116.99	122.79	122.79	123	115.69	374,538
February 03, 2026	124.9	116.68	116.68	124.9	116.32	256,036
February 02, 2026	115	115.53	115.53	116.9	113.6	171,273
February 01, 2026	117.5	114.62	114.62	119.39	113.81	193,718
January 30, 2026	113	116.84	116.84	117.6	112.37	224,272
January 29, 2026	116.5	113.15	113.15	116.5	111.96	201,481
January 28, 2026	116.25	116.57	116.57	117.25	115.3	103,118
January 27, 2026	113.93	115.52	115.52	120	110.57	231,367
January 23, 2026	115	111.97	111.97	115.7	111.6	154,747
January 22, 2026	113	114.28	114.28	115	112.03	161,099
January 21, 2026	113.4	110.48	110.48	113.54	110	199,808
January 20, 2026	115.93	113.59	113.59	116.22	113.11	142,209
January 19, 2026	116.46	115.81	115.81	117.17	115.2	147,145
January 16, 2026	118	116.47	116.47	118.55	116	121,597
January 14, 2026	119.59	118.05	118.05	119.63	116.8	146,038
January 13, 2026	118	118.52	118.52	119.89	116.5	99,670
January 12, 2026	118.99	118.67	118.67	119.01	115.31	129,975
January 09, 2026	121.6	117.99	117.99	122.01	116.94	196,814
January 08, 2026	123	120.99	120.99	123.4	120.6	91,694
January 07, 2026	122.5	123.67	123.67	123.75	122	96,231
January 06, 2026	123	122.29	122.29	123.59	121.64	104,459
January 05, 2026	124	123.35	123.35	124.4	123.02	135,458
January 02, 2026	123.48	123.9	123.9	124.48	122.78	118,880
January 01, 2026	123.96	123.05	123.05	124.29	122.7	112,705
December 31, 2025	123.21	123.36	123.36	125.72	123	167,130
December 30, 2025	124.4	123.09	123.09	124.4	122.9	76,763
December 29, 2025	122.22	124.37	124.37	127.5	122	250,668
December 26, 2025	123.41	122.1	122.1	124.36	121.6	145,445
December 24, 2025	124.62	123.29	123.29	124.88	122.82	101,957
December 23, 2025	126.5	124.14	124.14	126.61	123.6	174,573
December 22, 2025	126	125.69	125.69	126.17	125	128,576
December 19, 2025	130.8	123.98	123.98	131.89	121.55	548,151
December 18, 2025	127.55	129.84	129.84	131.9	126.11	340,394
December 17, 2025	132	128.63	128.63	132	127.5	125,058
December 16, 2025	130.8	131.98	131.98	136.57	128.78	315,194

Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE