Dhampur Sugar Mills Limited (DHAMPURSUG.NS) NSE

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 ₹1,599.59 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹443.55, while ₹1000 invested 1 year ago would be worth ₹963.37. This corresponds to total returns of 59.96%, -55.65%, -3.66%, respectively, with annualized returns of 4.81%, -15%, -3.66%.

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
June 22, 2026	142.99	141.35	141.35	142.99	140.2	131,827
June 19, 2026	141.1	141.14	141.14	142.08	140.09	123,195
June 18, 2026	141.58	141.15	141.15	142.4	140.06	119,719
June 17, 2026	144.78	140.58	140.58	144.78	138.32	326,822
June 16, 2026	144.98	144.6	144.6	145.65	143.45	104,831
June 15, 2026	146	144.56	144.56	148.5	144	674,710
June 12, 2026	144.5	141.27	141.27	145.15	140.44	187,523
June 11, 2026	142.18	143.17	143.17	147.5	141.4	731,142
June 10, 2026	143.99	141.33	141.33	145.9	140.65	113,541
June 09, 2026	144.7	143.76	143.76	145	141.62	128,200
June 08, 2026	143.99	144.96	144.96	147.69	142.2	509,436
June 05, 2026	139.6	142.51	142.51	145.9	139.6	397,495
June 04, 2026	139	139.53	139.53	142.4	138.23	198,811
June 03, 2026	139	138.05	138.05	139.79	135.3	194,381
June 02, 2026	139.45	138.85	138.85	140.09	138	175,363
June 01, 2026	141	140.04	140.04	143.41	138.7	158,920
May 29, 2026	144.2	141.07	141.07	144.2	140.11	205,057
May 27, 2026	144.98	143.55	143.55	144.98	142.45	149,742
May 26, 2026	144.61	144.74	144.74	146.37	143	172,973
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