Dhampur Sugar Mills Limited (BOM:500119)
India
· Delayed Price · Currency is INR 126.80
+5.30 (4.36%)
At close: Mar 9, 2026
Dhampur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.50 | 130.60 | 119.00 | 126.80 | 126.80 | 4.36% | 54,330 |
| Mar 6, 2026 | 127.80 | 128.70 | 120.80 | 121.50 | 121.50 | -4.97% | 10,325 |
| Mar 5, 2026 | 130.95 | 133.90 | 126.60 | 127.85 | 127.85 | -0.81% | 21,897 |
| Mar 4, 2026 | 125.85 | 134.85 | 122.10 | 128.90 | 128.90 | 3.37% | 94,021 |
| Mar 2, 2026 | 123.45 | 129.45 | 121.00 | 124.70 | 124.70 | -1.15% | 24,273 |
| Feb 27, 2026 | 120.05 | 132.00 | 119.75 | 126.15 | 126.15 | 5.13% | 79,663 |
| Feb 26, 2026 | 114.60 | 120.35 | 113.40 | 120.00 | 120.00 | 5.45% | 41,024 |
| Feb 25, 2026 | 114.20 | 115.00 | 113.25 | 113.80 | 113.80 | 0.18% | 2,170 |
| Feb 24, 2026 | 115.50 | 115.50 | 111.15 | 113.60 | 113.60 | -1.60% | 4,013 |
| Feb 23, 2026 | 112.90 | 115.75 | 112.90 | 115.45 | 115.45 | 1.76% | 5,425 |
| Feb 20, 2026 | 115.30 | 115.30 | 113.00 | 113.45 | 113.45 | -1.69% | 20,576 |
| Feb 19, 2026 | 120.00 | 120.00 | 115.00 | 115.40 | 115.40 | -1.54% | 4,416 |
| Feb 18, 2026 | 117.95 | 118.35 | 116.30 | 117.20 | 117.20 | -0.59% | 3,309 |
| Feb 17, 2026 | 116.65 | 120.30 | 116.65 | 117.90 | 117.90 | 0.60% | 3,608 |
| Feb 16, 2026 | 115.15 | 120.10 | 115.15 | 117.20 | 117.20 | -0.42% | 5,309 |
| Feb 13, 2026 | 116.80 | 119.00 | 115.80 | 117.70 | 117.70 | -0.93% | 15,038 |
| Feb 12, 2026 | 120.40 | 121.55 | 117.30 | 118.80 | 118.80 | -1.33% | 10,767 |
| Feb 11, 2026 | 122.65 | 122.65 | 120.00 | 120.40 | 120.40 | -2.07% | 6,274 |
| Feb 10, 2026 | 120.05 | 123.00 | 120.05 | 122.95 | 122.95 | 2.03% | 3,878 |
| Feb 9, 2026 | 117.70 | 122.00 | 117.10 | 120.50 | 120.50 | 2.12% | 6,456 |
| Feb 6, 2026 | 119.80 | 119.80 | 117.55 | 118.00 | 118.00 | -1.91% | 2,816 |
| Feb 5, 2026 | 122.95 | 124.50 | 119.80 | 120.30 | 120.30 | -2.04% | 6,182 |
| Feb 4, 2026 | 116.60 | 123.00 | 116.45 | 122.80 | 122.80 | 5.14% | 24,563 |
| Feb 3, 2026 | 117.00 | 120.60 | 116.05 | 116.80 | 116.80 | 1.08% | 5,496 |
| Feb 2, 2026 | 114.35 | 116.85 | 113.50 | 115.55 | 115.55 | 1.01% | 9,893 |
| Feb 1, 2026 | 115.00 | 119.35 | 114.10 | 114.40 | 114.40 | -2.14% | 7,569 |
| Jan 30, 2026 | 113.20 | 117.55 | 112.45 | 116.90 | 116.90 | 3.22% | 11,991 |
| Jan 29, 2026 | 115.90 | 116.30 | 112.10 | 113.25 | 113.25 | -2.87% | 10,858 |
| Jan 28, 2026 | 115.85 | 117.10 | 115.70 | 116.60 | 116.60 | 0.21% | 7,695 |
| Jan 27, 2026 | 112.05 | 120.25 | 110.75 | 116.35 | 116.35 | 3.79% | 41,330 |
| Jan 23, 2026 | 115.40 | 115.40 | 111.45 | 112.10 | 112.10 | -1.88% | 6,808 |
| Jan 22, 2026 | 113.65 | 114.65 | 112.35 | 114.25 | 114.25 | 3.30% | 9,480 |
| Jan 21, 2026 | 113.20 | 114.00 | 110.20 | 110.60 | 110.60 | -2.56% | 6,012 |
| Jan 20, 2026 | 115.50 | 115.75 | 113.05 | 113.50 | 113.50 | -1.77% | 5,546 |
| Jan 19, 2026 | 115.10 | 116.80 | 115.05 | 115.55 | 115.55 | -0.64% | 7,037 |
| Jan 16, 2026 | 118.10 | 118.40 | 116.10 | 116.30 | 116.30 | -1.73% | 2,182 |
| Jan 14, 2026 | 118.60 | 119.55 | 116.75 | 118.35 | 118.35 | -0.71% | 6,143 |
| Jan 13, 2026 | 120.60 | 120.60 | 117.00 | 119.20 | 119.20 | 0.63% | 4,126 |
| Jan 12, 2026 | 117.80 | 118.80 | 115.50 | 118.45 | 118.45 | 0.25% | 10,543 |
| Jan 9, 2026 | 120.90 | 121.70 | 117.10 | 118.15 | 118.15 | -2.36% | 8,692 |
| Jan 8, 2026 | 121.10 | 123.05 | 120.90 | 121.00 | 121.00 | -2.02% | 4,061 |
| Jan 7, 2026 | 121.05 | 124.00 | 121.05 | 123.50 | 123.50 | 1.23% | 10,251 |
| Jan 6, 2026 | 122.85 | 123.30 | 121.60 | 122.00 | 122.00 | -1.01% | 4,148 |
| Jan 5, 2026 | 120.90 | 124.30 | 120.90 | 123.25 | 123.25 | -0.60% | 1,523 |
| Jan 2, 2026 | 122.90 | 124.40 | 122.75 | 124.00 | 124.00 | 0.81% | 3,376 |
| Jan 1, 2026 | 123.85 | 124.25 | 122.75 | 123.00 | 123.00 | -0.28% | 2,911 |
| Dec 31, 2025 | 123.85 | 125.30 | 123.20 | 123.35 | 123.35 | 0.24% | 2,990 |
| Dec 30, 2025 | 124.40 | 124.40 | 122.90 | 123.05 | 123.05 | -1.05% | 3,062 |
| Dec 29, 2025 | 121.80 | 126.65 | 121.80 | 124.35 | 124.35 | 1.80% | 13,512 |
| Dec 26, 2025 | 122.90 | 124.25 | 122.00 | 122.15 | 122.15 | -0.81% | 3,356 |
| Dec 24, 2025 | 124.20 | 124.80 | 123.00 | 123.15 | 123.15 | -0.81% | 2,086 |
| Dec 23, 2025 | 126.25 | 126.60 | 123.65 | 124.15 | 124.15 | -1.31% | 15,403 |
| Dec 22, 2025 | 124.90 | 126.15 | 124.90 | 125.80 | 125.80 | 1.49% | 3,101 |
| Dec 19, 2025 | 128.00 | 131.55 | 121.25 | 123.95 | 123.95 | -4.80% | 35,205 |
| Dec 18, 2025 | 126.80 | 132.00 | 126.80 | 130.20 | 130.20 | 1.17% | 6,110 |
| Dec 17, 2025 | 131.00 | 131.00 | 127.90 | 128.70 | 128.70 | -2.46% | 3,491 |
| Dec 16, 2025 | 135.50 | 136.05 | 128.95 | 131.95 | 131.95 | 0.38% | 9,066 |
| Dec 15, 2025 | 131.00 | 132.00 | 128.35 | 131.45 | 131.45 | 0.46% | 13,712 |
| Dec 12, 2025 | 126.50 | 133.20 | 126.50 | 130.85 | 130.85 | 3.03% | 19,405 |
| Dec 11, 2025 | 122.95 | 129.00 | 119.80 | 127.00 | 127.00 | 3.84% | 15,410 |
| Dec 10, 2025 | 117.00 | 124.65 | 116.10 | 122.30 | 122.30 | 5.61% | 33,446 |
| Dec 9, 2025 | 116.00 | 116.60 | 114.25 | 115.80 | 115.80 | -0.98% | 7,238 |
| Dec 8, 2025 | 120.00 | 120.00 | 115.90 | 116.95 | 116.95 | -2.95% | 5,199 |
| Dec 5, 2025 | 121.40 | 121.40 | 120.10 | 120.50 | 120.50 | -0.45% | 4,479 |
| Dec 4, 2025 | 121.60 | 123.20 | 120.50 | 121.05 | 121.05 | -0.98% | 6,586 |
| Dec 3, 2025 | 124.50 | 124.50 | 121.60 | 122.25 | 122.25 | -1.85% | 3,912 |
| Dec 2, 2025 | 125.20 | 125.20 | 124.00 | 124.55 | 124.55 | -0.72% | 3,679 |
| Dec 1, 2025 | 126.15 | 127.30 | 124.70 | 125.45 | 125.45 | -0.55% | 7,929 |
| Nov 28, 2025 | 127.05 | 127.30 | 125.95 | 126.15 | 126.15 | -0.86% | 2,035 |
| Nov 27, 2025 | 129.00 | 129.50 | 126.80 | 127.25 | 127.25 | -0.93% | 7,080 |
| Nov 26, 2025 | 126.70 | 129.05 | 126.45 | 128.45 | 128.45 | 2.03% | 3,348 |
| Nov 25, 2025 | 128.00 | 128.00 | 125.45 | 125.90 | 125.90 | -1.64% | 4,303 |
| Nov 24, 2025 | 128.00 | 130.10 | 128.00 | 128.00 | 128.00 | -0.93% | 5,005 |
| Nov 21, 2025 | 130.50 | 130.50 | 129.00 | 129.20 | 129.20 | -1.22% | 1,699 |
| Nov 20, 2025 | 131.70 | 131.70 | 130.50 | 130.80 | 130.80 | 0.35% | 2,134 |
| Nov 19, 2025 | 128.00 | 131.75 | 128.00 | 130.35 | 130.35 | 0.23% | 5,671 |
| Nov 18, 2025 | 135.85 | 135.85 | 130.00 | 130.05 | 130.05 | -1.37% | 1,996 |
| Nov 17, 2025 | 133.95 | 133.95 | 130.55 | 131.85 | 131.85 | 0.27% | 8,397 |
| Nov 14, 2025 | 128.50 | 132.00 | 128.50 | 131.50 | 131.50 | 0.23% | 4,636 |
| Nov 13, 2025 | 130.00 | 132.00 | 130.00 | 131.20 | 131.20 | -0.64% | 6,516 |
| Nov 12, 2025 | 135.50 | 135.50 | 131.95 | 132.05 | 132.05 | -0.56% | 6,382 |
| Nov 11, 2025 | 134.00 | 134.95 | 132.00 | 132.80 | 132.80 | -1.01% | 6,451 |
| Nov 10, 2025 | 138.70 | 140.85 | 133.45 | 134.15 | 134.15 | 1.36% | 24,775 |
| Nov 7, 2025 | 132.00 | 132.70 | 130.95 | 132.35 | 132.35 | -0.56% | 3,110 |
| Nov 6, 2025 | 135.00 | 135.05 | 132.35 | 133.10 | 133.10 | -1.41% | 5,387 |
| Nov 4, 2025 | 135.00 | 136.50 | 134.40 | 135.00 | 135.00 | -0.77% | 4,835 |
| Nov 3, 2025 | 140.10 | 140.10 | 135.00 | 136.05 | 136.05 | -0.48% | 4,429 |
| Oct 31, 2025 | 138.00 | 139.10 | 136.55 | 136.70 | 136.70 | -1.73% | 11,235 |
| Oct 30, 2025 | 140.45 | 140.45 | 137.05 | 139.10 | 139.10 | 0.29% | 10,191 |
| Oct 29, 2025 | 136.35 | 139.90 | 135.50 | 138.70 | 138.70 | 1.95% | 16,508 |
| Oct 28, 2025 | 133.35 | 137.45 | 133.35 | 136.05 | 136.05 | 0.18% | 5,570 |
| Oct 27, 2025 | 138.55 | 138.60 | 135.25 | 135.80 | 135.80 | -1.63% | 9,683 |
| Oct 24, 2025 | 142.75 | 142.75 | 137.50 | 138.05 | 138.05 | -3.50% | 15,768 |
| Oct 23, 2025 | 142.95 | 144.85 | 138.35 | 143.05 | 143.05 | 3.55% | 12,861 |
| Oct 21, 2025 | 137.90 | 139.45 | 137.80 | 138.15 | 138.15 | 0.80% | 1,322 |
| Oct 20, 2025 | 137.50 | 138.15 | 136.45 | 137.05 | 137.05 | -0.33% | 3,905 |
| Oct 17, 2025 | 135.20 | 138.60 | 134.00 | 137.50 | 137.50 | 0.95% | 12,265 |
| Oct 16, 2025 | 136.20 | 137.65 | 135.45 | 136.20 | 136.20 | 0.04% | 3,036 |
| Oct 15, 2025 | 137.95 | 138.05 | 134.65 | 136.15 | 136.15 | -0.95% | 4,822 |
| Oct 14, 2025 | 139.50 | 142.00 | 137.25 | 137.45 | 137.45 | -2.03% | 10,150 |