Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE

145.33

-0.13(-0.09%)

Updated at May 25 03:30PM

Currency In INR

DHAMPURSUG.NS Historical Return

If you invested ₹1000 in Dhampur Sugar Mills Limited (DHAMPURSUG.NS) 10 years ago, it would be worth ₹1,903.72 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹450.62, while ₹1000 invested 1 year ago would be worth ₹1,005.19. This corresponds to total returns of 90.37%, -54.94%, 0.52%, respectively, with annualized returns of 6.65%, -14.73%, 0.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DHAMPURSUG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 25, 2026	146	145.33	145.33	146.79	144.61	128,391
May 22, 2026	147.1	145.46	145.46	147.1	144.2	168,189
May 21, 2026	146.94	146.11	146.11	147	144	177,841
May 20, 2026	144.8	144.34	144.34	148.55	143.49	269,267
May 19, 2026	142.6	144.8	144.8	146.45	141.5	322,604
May 18, 2026	141.5	141.64	141.64	142.82	137.05	335,920
May 15, 2026	144.95	141.64	141.64	145.66	141	306,728
May 14, 2026	151.89	143.38	143.38	152.85	142.1	1.01M
May 13, 2026	153	153.77	153.77	156.6	151.11	336,849
May 12, 2026	159.15	151.68	151.68	160.94	150.21	598,691
May 11, 2026	152.4	159	159	160.91	149.2	1.68M
May 08, 2026	153.7	151.25	151.25	154.89	151	405,332
May 07, 2026	159.13	153.69	153.69	159.3	153.15	513,593
May 06, 2026	162.99	157.65	157.65	164.75	157	809,007
May 05, 2026	155.8	161.42	161.42	167.25	154.3	2.68M
May 04, 2026	158.35	156.1	156.1	160	153.01	927,788
April 30, 2026	144.81	155.35	155.35	162.65	144.31	7.39M
April 29, 2026	142.08	144.08	144.08	146.5	141.71	819,914
April 28, 2026	144.2	139.98	139.98	144.62	137.79	710,633
April 27, 2026	143.09	144.51	144.51	146.99	143.09	259,440
April 24, 2026	151	142.8	142.8	151.49	142	537,127
April 23, 2026	148.47	150.53	150.53	155.2	147.93	1.15M
April 22, 2026	144	146.87	146.87	149.9	144	1.01M
April 21, 2026	143.1	142.38	142.38	147.48	141.9	336,939
April 20, 2026	142.7	142.69	142.69	147.49	139.6	799,481
April 17, 2026	142.96	142.47	142.47	144.28	141.6	401,664
April 16, 2026	145.6	141.58	141.58	146	140.9	396,007
April 15, 2026	141	144.04	144.04	145.12	140.05	776,352
April 13, 2026	140.8	140.24	140.24	144.39	139.47	532,145
April 10, 2026	136.96	141.17	141.17	145.5	136.11	908,570
April 09, 2026	136	136.58	136.58	138.74	133.81	483,333
April 08, 2026	140.2	135.01	135.01	141	133.72	589,106
April 07, 2026	139.8	138.69	138.69	144.5	137.65	350,633
April 06, 2026	140	141.24	141.24	143.89	136.41	656,445
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 20, 2026	-1	-1	126.66	-1	-1	0
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 04, 2026	-1	-1	129.02	-1	-1	0
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