Skip to main content
Dhampur Sugar Mills Limited (BOM:500119)
India flag India · Delayed Price · Currency is INR
139.80
-4.70 (-3.25%)
At close: Apr 28, 2026

Dhampur Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026143.80143.80137.75139.80139.80-3.25%16,388
Apr 27, 2026142.50146.80142.50144.50144.501.12%15,733
Apr 24, 2026150.25150.60142.35142.90142.90-5.02%24,469
Apr 23, 2026146.15155.00146.15150.45150.452.31%80,886
Apr 22, 2026142.65149.70142.65147.05147.053.16%52,405
Apr 21, 2026140.05147.20140.05142.55142.55-0.24%28,942
Apr 20, 2026144.70147.10139.50142.90142.900.53%32,328
Apr 17, 2026143.35144.10141.60142.15142.150.46%15,301
Apr 16, 2026145.20146.35141.05141.50141.50-1.74%14,815
Apr 15, 2026140.30145.10140.20144.00144.002.56%57,809
Apr 13, 2026135.80144.15135.80140.40140.40-0.60%39,594
Apr 10, 2026136.90145.70136.10141.25141.253.52%52,951
Apr 9, 2026135.00138.50134.20136.45136.451.00%18,218
Apr 8, 2026140.00140.60134.20135.10135.10-2.53%21,613
Apr 7, 2026140.65144.45137.80138.60138.60-2.05%25,890
Apr 6, 2026140.65143.75136.50141.50141.503.02%49,130
Apr 2, 2026139.00139.75135.45137.35137.35-2.45%43,822
Apr 1, 2026142.35147.00139.40140.80140.80-0.78%56,363
Mar 30, 2026130.15146.45130.15141.90141.906.09%178,711
Mar 27, 2026124.95135.85121.60133.75133.758.70%152,116
Mar 25, 2026121.05125.95121.05123.05123.051.65%47,388
Mar 24, 2026122.80124.85117.55121.05121.05-0.62%22,838
Mar 23, 2026123.20127.45120.70121.80121.80-3.98%22,549
Mar 20, 2026123.00128.50123.00126.85126.855.40%37,605
Mar 19, 2026125.00125.00118.05120.35120.35-0.08%18,267
Mar 18, 2026119.15121.95118.35120.45120.452.21%25,783
Mar 17, 2026115.75120.55115.75117.85117.851.81%29,418
Mar 16, 2026118.25118.45114.45115.75115.75-2.53%24,471
Mar 13, 2026124.95124.95118.45118.75118.75-3.92%27,391
Mar 12, 2026127.35129.65123.15123.60123.60-2.91%32,237
Mar 11, 2026128.90132.30126.90127.30127.300.28%31,835
Mar 10, 2026127.50129.40124.40126.95126.950.12%18,955
Mar 9, 2026120.50130.60119.00126.80126.804.36%54,330
Mar 6, 2026127.80128.70120.80121.50121.50-4.97%10,325
Mar 5, 2026130.95133.90126.60127.85127.85-0.81%21,897
Mar 4, 2026125.85134.85122.10128.90128.903.37%94,021
Mar 2, 2026123.45129.45121.00124.70124.70-1.15%24,273
Feb 27, 2026120.05132.00119.75126.15126.155.13%79,663
Feb 26, 2026114.60120.35113.40120.00120.005.45%41,024
Feb 25, 2026114.20115.00113.25113.80113.800.18%2,170
Feb 24, 2026115.50115.50111.15113.60113.60-1.60%4,013
Feb 23, 2026112.90115.75112.90115.45115.451.76%5,425
Feb 20, 2026115.30115.30113.00113.45113.45-1.69%20,576
Feb 19, 2026120.00120.00115.00115.40115.40-1.54%4,416
Feb 18, 2026117.95118.35116.30117.20117.20-0.59%3,309
Feb 17, 2026116.65120.30116.65117.90117.900.60%3,608
Feb 16, 2026115.15120.10115.15117.20117.20-0.42%5,309
Feb 13, 2026116.80119.00115.80117.70117.70-0.93%15,038
Feb 12, 2026120.40121.55117.30118.80118.80-1.33%10,767
Feb 11, 2026122.65122.65120.00120.40120.40-2.07%6,274
Feb 10, 2026120.05123.00120.05122.95122.952.03%3,878
Feb 9, 2026117.70122.00117.10120.50120.502.12%6,456
Feb 6, 2026119.80119.80117.55118.00118.00-1.91%2,816
Feb 5, 2026122.95124.50119.80120.30120.30-2.04%6,182
Feb 4, 2026116.60123.00116.45122.80122.805.14%24,563
Feb 3, 2026117.00120.60116.05116.80116.801.08%5,496
Feb 2, 2026114.35116.85113.50115.55115.551.01%9,893
Feb 1, 2026115.00119.35114.10114.40114.40-2.14%7,569
Jan 30, 2026113.20117.55112.45116.90116.903.22%11,991
Jan 29, 2026115.90116.30112.10113.25113.25-2.87%10,858
Jan 28, 2026115.85117.10115.70116.60116.600.21%7,695
Jan 27, 2026112.05120.25110.75116.35116.353.79%41,330
Jan 23, 2026115.40115.40111.45112.10112.10-1.88%6,808
Jan 22, 2026113.65114.65112.35114.25114.253.30%9,480
Jan 21, 2026113.20114.00110.20110.60110.60-2.56%6,012
Jan 20, 2026115.50115.75113.05113.50113.50-1.77%5,546
Jan 19, 2026115.10116.80115.05115.55115.55-0.64%7,037
Jan 16, 2026118.10118.40116.10116.30116.30-1.73%2,182
Jan 14, 2026118.60119.55116.75118.35118.35-0.71%6,143
Jan 13, 2026120.60120.60117.00119.20119.200.63%4,126
Jan 12, 2026117.80118.80115.50118.45118.450.25%10,543
Jan 9, 2026120.90121.70117.10118.15118.15-2.36%8,692
Jan 8, 2026121.10123.05120.90121.00121.00-2.02%4,061
Jan 7, 2026121.05124.00121.05123.50123.501.23%10,251
Jan 6, 2026122.85123.30121.60122.00122.00-1.01%4,148
Jan 5, 2026120.90124.30120.90123.25123.25-0.60%1,523
Jan 2, 2026122.90124.40122.75124.00124.000.81%3,376
Jan 1, 2026123.85124.25122.75123.00123.00-0.28%2,911
Dec 31, 2025123.85125.30123.20123.35123.350.24%2,990
Dec 30, 2025124.40124.40122.90123.05123.05-1.05%3,062
Dec 29, 2025121.80126.65121.80124.35124.351.80%13,512
Dec 26, 2025122.90124.25122.00122.15122.15-0.81%3,356
Dec 24, 2025124.20124.80123.00123.15123.15-0.81%2,086
Dec 23, 2025126.25126.60123.65124.15124.15-1.31%15,403
Dec 22, 2025124.90126.15124.90125.80125.801.49%3,101
Dec 19, 2025128.00131.55121.25123.95123.95-4.80%35,205
Dec 18, 2025126.80132.00126.80130.20130.201.17%6,110
Dec 17, 2025131.00131.00127.90128.70128.70-2.46%3,491
Dec 16, 2025135.50136.05128.95131.95131.950.38%9,066
Dec 15, 2025131.00132.00128.35131.45131.450.46%13,712
Dec 12, 2025126.50133.20126.50130.85130.853.03%19,405
Dec 11, 2025122.95129.00119.80127.00127.003.84%15,410
Dec 10, 2025117.00124.65116.10122.30122.305.61%33,446
Dec 9, 2025116.00116.60114.25115.80115.80-0.98%7,238
Dec 8, 2025120.00120.00115.90116.95116.95-2.95%5,199
Dec 5, 2025121.40121.40120.10120.50120.50-0.45%4,479
Dec 4, 2025121.60123.20120.50121.05121.05-0.98%6,586
Dec 3, 2025124.50124.50121.60122.25122.25-1.85%3,912
Dec 2, 2025125.20125.20124.00124.55124.55-0.72%3,679
Dec 1, 2025126.15127.30124.70125.45125.45-0.55%7,929