Dhampure Speciality Sugars Limited (BOM:531923)
India
· Delayed Price · Currency is INR 112.95
-5.90 (-4.96%)
At close: Mar 9, 2026
BOM:531923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 113.15 | 117.00 | 112.95 | 112.95 | 112.95 | -4.96% | 9,069 |
| Mar 6, 2026 | 116.00 | 121.10 | 116.00 | 118.85 | 118.85 | 2.99% | 4,534 |
| Mar 5, 2026 | 120.40 | 120.40 | 113.60 | 115.40 | 115.40 | -3.47% | 3,785 |
| Mar 4, 2026 | 122.10 | 123.70 | 118.00 | 119.55 | 119.55 | -2.13% | 5,160 |
| Mar 2, 2026 | 127.80 | 127.80 | 120.00 | 122.15 | 122.15 | -1.24% | 10,852 |
| Feb 27, 2026 | 121.90 | 123.72 | 115.51 | 123.68 | 123.68 | 4.96% | 47,239 |
| Feb 26, 2026 | 118.50 | 118.50 | 110.55 | 117.83 | 117.83 | 2.75% | 7,238 |
| Feb 25, 2026 | 115.50 | 119.60 | 114.50 | 114.68 | 114.68 | 0.65% | 6,788 |
| Feb 24, 2026 | 115.90 | 116.44 | 110.81 | 113.94 | 113.94 | -2.31% | 21,457 |
| Feb 23, 2026 | 116.64 | 116.64 | 111.50 | 116.64 | 116.64 | 5.00% | 37,303 |
| Feb 20, 2026 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | 5.00% | 2,352 |
| Feb 19, 2026 | 107.22 | 109.30 | 105.00 | 105.80 | 105.80 | -1.32% | 3,386 |
| Feb 18, 2026 | 110.00 | 110.00 | 104.78 | 107.22 | 107.22 | -2.78% | 3,303 |
| Feb 17, 2026 | 117.25 | 117.25 | 109.84 | 110.29 | 110.29 | -4.61% | 11,838 |
| Feb 16, 2026 | 116.78 | 116.78 | 111.24 | 115.62 | 115.62 | 3.96% | 13,840 |
| Feb 13, 2026 | 111.00 | 111.23 | 106.00 | 111.22 | 111.22 | 4.98% | 25,998 |
| Feb 12, 2026 | 105.90 | 105.94 | 105.75 | 105.94 | 105.94 | 5.00% | 14,247 |
| Feb 11, 2026 | 100.80 | 100.90 | 100.80 | 100.90 | 100.90 | 4.99% | 5,712 |
| Feb 10, 2026 | 94.25 | 97.75 | 94.25 | 96.10 | 96.10 | 0.28% | 2,446 |
| Feb 9, 2026 | 95.96 | 98.10 | 94.00 | 95.83 | 95.83 | 1.86% | 1,997 |
| Feb 6, 2026 | 95.71 | 96.00 | 94.08 | 94.08 | 94.08 | -2.00% | 1,726 |
| Feb 5, 2026 | 95.10 | 96.00 | 94.90 | 96.00 | 96.00 | -2.04% | 1,034 |
| Feb 4, 2026 | 98.00 | 98.00 | 94.03 | 98.00 | 98.00 | - | 1,597 |
| Feb 3, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 713 |
| Feb 2, 2026 | 96.90 | 97.00 | 93.50 | 96.00 | 96.00 | 2.16% | 621 |
| Feb 1, 2026 | 96.26 | 100.00 | 92.00 | 93.97 | 93.97 | -2.38% | 2,791 |
| Jan 30, 2026 | 95.50 | 98.90 | 93.06 | 96.26 | 96.26 | 1.33% | 735 |
| Jan 29, 2026 | 98.00 | 98.90 | 94.00 | 95.00 | 95.00 | -1.07% | 1,273 |
| Jan 28, 2026 | 96.50 | 97.78 | 94.00 | 96.03 | 96.03 | 3.11% | 2,108 |
| Jan 27, 2026 | 95.65 | 99.85 | 92.60 | 93.13 | 93.13 | -2.81% | 2,643 |
| Jan 23, 2026 | 97.00 | 100.40 | 95.50 | 95.82 | 95.82 | -1.22% | 1,787 |
| Jan 22, 2026 | 100.00 | 101.58 | 96.51 | 97.00 | 97.00 | -4.51% | 1,228 |
| Jan 21, 2026 | 102.00 | 102.00 | 98.80 | 101.58 | 101.58 | -2.33% | 1,993 |
| Jan 20, 2026 | 102.00 | 104.50 | 100.98 | 104.00 | 104.00 | 0.57% | 951 |
| Jan 19, 2026 | 103.00 | 103.85 | 99.75 | 103.41 | 103.41 | -1.51% | 5,682 |
| Jan 16, 2026 | 104.35 | 105.00 | 100.26 | 105.00 | 105.00 | 0.62% | 1,507 |
| Jan 14, 2026 | 104.99 | 105.00 | 100.01 | 104.35 | 104.35 | 1.07% | 1,703 |
| Jan 13, 2026 | 105.00 | 109.00 | 101.56 | 103.25 | 103.25 | -3.41% | 3,080 |
| Jan 12, 2026 | 107.00 | 107.00 | 103.00 | 106.90 | 106.90 | -0.88% | 1,078 |
| Jan 9, 2026 | 105.00 | 110.00 | 105.00 | 107.85 | 107.85 | 2.09% | 8,686 |
| Jan 8, 2026 | 104.75 | 105.64 | 99.05 | 105.64 | 105.64 | 5.00% | 14,391 |
| Jan 7, 2026 | 96.00 | 102.00 | 93.50 | 100.61 | 100.61 | 3.56% | 15,568 |
| Jan 6, 2026 | 95.47 | 97.98 | 92.75 | 97.15 | 97.15 | 1.76% | 1,971 |
| Jan 5, 2026 | 96.00 | 98.90 | 93.90 | 95.47 | 95.47 | -1.49% | 4,513 |
| Jan 2, 2026 | 100.50 | 100.50 | 96.05 | 96.91 | 96.91 | -0.86% | 3,209 |
| Jan 1, 2026 | 101.50 | 101.50 | 97.00 | 97.75 | 97.75 | -1.26% | 1,455 |
| Dec 31, 2025 | 99.05 | 102.00 | 98.50 | 99.00 | 99.00 | -0.05% | 3,238 |
| Dec 30, 2025 | 99.95 | 102.90 | 97.05 | 99.05 | 99.05 | -2.89% | 1,957 |
| Dec 29, 2025 | 101.00 | 104.00 | 96.00 | 102.00 | 102.00 | 0.99% | 7,231 |
| Dec 26, 2025 | 97.30 | 104.95 | 97.30 | 101.00 | 101.00 | -1.32% | 3,003 |
| Dec 24, 2025 | 102.70 | 102.75 | 97.00 | 102.35 | 102.35 | 4.55% | 10,765 |
| Dec 23, 2025 | 93.75 | 98.40 | 93.05 | 97.90 | 97.90 | 4.43% | 5,755 |
| Dec 22, 2025 | 91.45 | 93.75 | 90.00 | 93.75 | 93.75 | 4.98% | 3,839 |
| Dec 19, 2025 | 89.40 | 92.90 | 87.40 | 89.30 | 89.30 | -1.16% | 1,388 |
| Dec 18, 2025 | 89.00 | 93.15 | 86.60 | 90.35 | 90.35 | 1.80% | 5,543 |
| Dec 17, 2025 | 89.50 | 90.90 | 88.20 | 88.75 | 88.75 | -1.33% | 2,911 |
| Dec 16, 2025 | 91.10 | 92.55 | 88.00 | 89.95 | 89.95 | -0.28% | 937 |
| Dec 15, 2025 | 93.40 | 95.90 | 90.00 | 90.20 | 90.20 | -3.43% | 4,467 |
| Dec 12, 2025 | 98.00 | 98.00 | 93.10 | 93.40 | 93.40 | -4.69% | 14,969 |
| Dec 11, 2025 | 100.35 | 100.35 | 95.65 | 98.00 | 98.00 | -1.41% | 7,251 |
| Dec 10, 2025 | 99.00 | 101.00 | 98.50 | 99.40 | 99.40 | 0.61% | 1,198 |
| Dec 9, 2025 | 101.00 | 101.00 | 92.75 | 98.80 | 98.80 | 1.23% | 2,046 |
| Dec 8, 2025 | 95.30 | 103.00 | 95.30 | 97.60 | 97.60 | -0.71% | 2,406 |
| Dec 5, 2025 | 99.05 | 103.00 | 98.00 | 98.30 | 98.30 | -2.29% | 3,751 |
| Dec 4, 2025 | 104.00 | 104.30 | 99.05 | 100.60 | 100.60 | -3.27% | 1,847 |
| Dec 3, 2025 | 102.00 | 104.95 | 100.30 | 104.00 | 104.00 | 1.86% | 786 |
| Dec 2, 2025 | 105.70 | 105.70 | 101.70 | 102.10 | 102.10 | -0.97% | 453 |
| Dec 1, 2025 | 100.50 | 105.85 | 100.00 | 103.10 | 103.10 | 1.91% | 4,051 |
| Nov 28, 2025 | 101.10 | 103.98 | 100.00 | 101.17 | 101.17 | 1.46% | 1,877 |
| Nov 27, 2025 | 107.00 | 107.00 | 97.85 | 99.71 | 99.71 | -1.67% | 3,993 |
| Nov 26, 2025 | 100.00 | 104.90 | 100.00 | 101.40 | 101.40 | 0.25% | 3,856 |
| Nov 25, 2025 | 100.15 | 102.30 | 98.52 | 101.15 | 101.15 | -0.81% | 2,605 |
| Nov 24, 2025 | 106.00 | 109.00 | 100.30 | 101.98 | 101.98 | -3.74% | 6,093 |
| Nov 21, 2025 | 105.00 | 110.49 | 104.00 | 105.94 | 105.94 | -3.84% | 5,779 |
| Nov 20, 2025 | 99.00 | 112.00 | 97.00 | 110.17 | 110.17 | 9.79% | 20,676 |
| Nov 19, 2025 | 108.00 | 112.50 | 94.50 | 100.35 | 100.35 | -7.11% | 34,963 |
| Nov 18, 2025 | 106.80 | 115.25 | 101.44 | 108.03 | 108.03 | 6.50% | 95,719 |
| Nov 17, 2025 | 91.00 | 101.44 | 91.00 | 101.44 | 101.44 | 19.99% | 106,099 |
| Nov 14, 2025 | 84.70 | 85.49 | 84.00 | 84.54 | 84.54 | 1.82% | 2,894 |
| Nov 13, 2025 | 84.06 | 86.90 | 82.55 | 83.03 | 83.03 | -2.73% | 4,273 |
| Nov 12, 2025 | 85.93 | 87.95 | 84.52 | 85.36 | 85.36 | -1.87% | 2,539 |
| Nov 11, 2025 | 86.94 | 88.00 | 85.50 | 86.99 | 86.99 | 2.14% | 3,839 |
| Nov 10, 2025 | 89.20 | 90.00 | 84.35 | 85.17 | 85.17 | -3.51% | 8,896 |
| Nov 7, 2025 | 88.23 | 89.50 | 88.10 | 88.27 | 88.27 | 0.36% | 837 |
| Nov 6, 2025 | 91.00 | 91.50 | 87.80 | 87.95 | 87.95 | -4.11% | 9,521 |
| Nov 4, 2025 | 91.72 | 92.50 | 90.10 | 91.72 | 91.72 | 0.05% | 3,288 |
| Nov 3, 2025 | 90.25 | 95.00 | 90.25 | 91.67 | 91.67 | -2.77% | 885 |
| Oct 31, 2025 | 91.96 | 95.00 | 89.20 | 94.28 | 94.28 | 2.52% | 14,979 |
| Oct 30, 2025 | 86.89 | 93.60 | 86.00 | 91.96 | 91.96 | 5.01% | 13,678 |
| Oct 29, 2025 | 84.50 | 87.80 | 84.50 | 87.57 | 87.57 | 3.78% | 14,003 |
| Oct 28, 2025 | 82.09 | 85.75 | 82.09 | 84.38 | 84.38 | -0.06% | 810 |
| Oct 27, 2025 | 84.90 | 85.00 | 82.21 | 84.43 | 84.43 | 1.10% | 1,383 |
| Oct 24, 2025 | 83.25 | 84.90 | 83.00 | 83.51 | 83.51 | 0.36% | 2,700 |
| Oct 23, 2025 | 84.00 | 84.87 | 82.66 | 83.21 | 83.21 | 0.34% | 4,613 |
| Oct 21, 2025 | 85.50 | 85.50 | 82.50 | 82.93 | 82.93 | -0.68% | 1,250 |
| Oct 20, 2025 | 85.88 | 85.88 | 83.00 | 83.50 | 83.50 | -2.77% | 4,163 |
| Oct 17, 2025 | 84.00 | 85.90 | 84.00 | 85.88 | 85.88 | 1.27% | 1,895 |
| Oct 16, 2025 | 83.00 | 85.00 | 83.00 | 84.80 | 84.80 | 1.74% | 3,499 |
| Oct 15, 2025 | 84.90 | 84.90 | 82.00 | 83.35 | 83.35 | -0.01% | 4,021 |
| Oct 14, 2025 | 85.80 | 86.49 | 82.00 | 83.36 | 83.36 | -1.23% | 6,141 |