Dhampur Bio Organics Limited (NSE:DBOL)
India
· Delayed Price · Currency is INR 101.17
+2.13 (2.15%)
Mar 10, 2026, 1:50 PM IST
Dhampur Bio Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 99.04 | 100.99 | 99.04 | 100.40 | - | 1.37% | 21,604 |
| Mar 9, 2026 | 98.00 | 100.79 | 94.08 | 99.04 | 99.04 | -0.81% | 151,313 |
| Mar 6, 2026 | 101.58 | 102.71 | 99.12 | 99.85 | 99.85 | -1.58% | 124,596 |
| Mar 5, 2026 | 105.53 | 106.26 | 99.56 | 101.45 | 101.45 | -2.71% | 210,474 |
| Mar 4, 2026 | 102.00 | 107.64 | 97.82 | 104.28 | 104.28 | 4.27% | 435,736 |
| Mar 2, 2026 | 100.34 | 102.87 | 93.41 | 100.01 | 100.01 | -2.49% | 151,559 |
| Feb 27, 2026 | 103.99 | 105.84 | 101.28 | 102.56 | 102.56 | 1.10% | 217,317 |
| Feb 26, 2026 | 99.10 | 102.00 | 99.10 | 101.44 | 101.44 | 0.65% | 75,919 |
| Feb 25, 2026 | 102.10 | 103.02 | 99.60 | 100.78 | 100.78 | -0.50% | 106,736 |
| Feb 24, 2026 | 105.88 | 109.40 | 100.20 | 101.29 | 101.29 | -3.71% | 193,022 |
| Feb 23, 2026 | 99.10 | 108.00 | 97.38 | 105.19 | 105.19 | 7.75% | 781,293 |
| Feb 20, 2026 | 92.50 | 99.99 | 91.72 | 97.62 | 97.62 | 5.14% | 95,695 |
| Feb 19, 2026 | 95.80 | 98.43 | 91.65 | 92.85 | 92.85 | -2.31% | 96,434 |
| Feb 18, 2026 | 92.01 | 96.34 | 91.08 | 95.05 | 95.05 | 2.12% | 71,675 |
| Feb 17, 2026 | 94.00 | 95.43 | 92.20 | 93.08 | 93.08 | -0.74% | 40,007 |
| Feb 16, 2026 | 97.10 | 97.99 | 90.35 | 93.77 | 93.77 | -3.23% | 204,639 |
| Feb 13, 2026 | 99.00 | 99.89 | 96.00 | 96.90 | 96.90 | -3.54% | 180,672 |
| Feb 12, 2026 | 101.85 | 102.69 | 99.61 | 100.46 | 100.46 | 0.10% | 82,425 |
| Feb 11, 2026 | 100.81 | 105.00 | 98.80 | 100.36 | 100.36 | 0.31% | 154,497 |
| Feb 10, 2026 | 100.06 | 101.79 | 99.11 | 100.05 | 100.05 | 0.75% | 89,221 |
| Feb 9, 2026 | 101.45 | 104.30 | 98.55 | 99.31 | 99.31 | -0.03% | 61,241 |
| Feb 6, 2026 | 101.85 | 101.85 | 98.50 | 99.34 | 99.34 | -1.57% | 43,579 |
| Feb 5, 2026 | 100.00 | 103.50 | 99.02 | 100.92 | 100.92 | 1.25% | 92,445 |
| Feb 4, 2026 | 100.80 | 102.00 | 99.00 | 99.67 | 99.67 | 0.35% | 37,554 |
| Feb 3, 2026 | 103.00 | 105.50 | 98.12 | 99.32 | 99.32 | -2.25% | 84,619 |
| Feb 2, 2026 | 103.90 | 105.80 | 96.48 | 101.61 | 101.61 | -0.62% | 129,091 |
| Feb 1, 2026 | 105.00 | 107.59 | 102.00 | 102.24 | 102.24 | -1.15% | 114,801 |
| Jan 30, 2026 | 102.95 | 115.25 | 99.10 | 103.43 | 103.43 | -0.05% | 370,615 |
| Jan 29, 2026 | 97.48 | 106.50 | 95.00 | 103.48 | 103.48 | 4.69% | 303,879 |
| Jan 28, 2026 | 111.90 | 111.90 | 96.40 | 98.84 | 98.84 | -6.37% | 476,676 |
| Jan 27, 2026 | 98.00 | 108.99 | 98.00 | 105.56 | 105.56 | 10.23% | 1,918,972 |
| Jan 23, 2026 | 82.00 | 95.76 | 82.00 | 95.76 | 95.76 | 20.00% | 1,473,992 |
| Jan 22, 2026 | 82.79 | 86.63 | 79.10 | 79.80 | 79.80 | -1.04% | 115,913 |
| Jan 21, 2026 | 74.00 | 82.50 | 73.85 | 80.64 | 80.64 | 8.07% | 239,389 |
| Jan 20, 2026 | 77.25 | 77.97 | 73.68 | 74.62 | 74.62 | -3.38% | 119,510 |
| Jan 19, 2026 | 74.95 | 82.50 | 72.52 | 77.23 | 77.23 | 3.51% | 129,744 |
| Jan 16, 2026 | 77.55 | 78.68 | 74.40 | 74.61 | 74.61 | -4.63% | 91,595 |
| Jan 14, 2026 | 78.35 | 79.19 | 77.90 | 78.23 | 78.23 | -1.22% | 25,001 |
| Jan 13, 2026 | 77.00 | 81.50 | 76.29 | 79.20 | 79.20 | 3.07% | 104,185 |
| Jan 12, 2026 | 80.00 | 80.00 | 76.00 | 76.84 | 76.84 | -3.31% | 32,137 |
| Jan 9, 2026 | 77.63 | 82.00 | 76.09 | 79.47 | 79.47 | 1.48% | 79,526 |
| Jan 8, 2026 | 79.90 | 80.41 | 78.08 | 78.31 | 78.31 | -0.85% | 83,157 |
| Jan 7, 2026 | 78.39 | 79.29 | 77.95 | 78.98 | 78.98 | 0.75% | 29,766 |
| Jan 6, 2026 | 79.81 | 80.14 | 78.31 | 78.39 | 78.39 | -1.78% | 42,480 |
| Jan 5, 2026 | 80.26 | 82.14 | 78.75 | 79.81 | 79.81 | -0.56% | 47,915 |
| Jan 2, 2026 | 81.00 | 81.67 | 79.97 | 80.26 | 80.26 | -1.63% | 42,806 |
| Jan 1, 2026 | 77.20 | 81.98 | 77.20 | 81.59 | 81.59 | 3.06% | 76,071 |
| Dec 31, 2025 | 79.41 | 80.44 | 78.80 | 79.17 | 79.17 | -0.30% | 44,175 |
| Dec 30, 2025 | 79.80 | 80.10 | 79.25 | 79.41 | 79.41 | -1.62% | 31,508 |
| Dec 29, 2025 | 79.82 | 82.49 | 79.12 | 80.72 | 80.72 | 1.13% | 72,686 |
| Dec 26, 2025 | 76.90 | 80.90 | 75.45 | 79.82 | 79.82 | 5.90% | 135,033 |
| Dec 24, 2025 | 77.00 | 77.35 | 75.12 | 75.37 | 75.37 | -2.13% | 26,378 |
| Dec 23, 2025 | 76.35 | 77.60 | 76.25 | 77.01 | 77.01 | 0.86% | 20,346 |
| Dec 22, 2025 | 76.06 | 77.61 | 76.06 | 76.35 | 76.35 | 0.93% | 51,865 |
| Dec 19, 2025 | 77.65 | 78.44 | 74.19 | 75.65 | 75.65 | -2.88% | 91,555 |
| Dec 18, 2025 | 77.10 | 78.70 | 77.10 | 77.89 | 77.89 | 0.27% | 29,794 |
| Dec 17, 2025 | 78.35 | 80.00 | 77.35 | 77.68 | 77.68 | -0.91% | 68,214 |
| Dec 16, 2025 | 79.32 | 80.90 | 78.35 | 78.39 | 78.39 | -1.31% | 61,778 |
| Dec 15, 2025 | 78.70 | 81.37 | 78.70 | 79.43 | 79.43 | -0.56% | 85,314 |
| Dec 12, 2025 | 79.65 | 82.57 | 79.12 | 79.88 | 79.88 | -1.35% | 49,072 |
| Dec 11, 2025 | 78.35 | 81.67 | 77.99 | 80.97 | 80.97 | 3.42% | 178,901 |
| Dec 10, 2025 | 78.00 | 79.97 | 77.99 | 78.29 | 78.29 | 0.37% | 139,827 |
| Dec 9, 2025 | 76.80 | 78.40 | 74.47 | 78.00 | 78.00 | 1.55% | 93,555 |
| Dec 8, 2025 | 77.56 | 77.99 | 75.14 | 76.81 | 76.81 | -0.97% | 175,688 |
| Dec 5, 2025 | 76.20 | 78.42 | 76.20 | 77.56 | 77.56 | 0.74% | 42,120 |
| Dec 4, 2025 | 76.90 | 78.00 | 76.25 | 76.99 | 76.99 | 0.55% | 22,449 |
| Dec 3, 2025 | 76.40 | 77.48 | 76.40 | 76.57 | 76.57 | -0.75% | 85,977 |
| Dec 2, 2025 | 75.88 | 79.10 | 75.00 | 77.15 | 77.15 | 2.36% | 128,516 |
| Dec 1, 2025 | 76.50 | 77.00 | 75.20 | 75.37 | 75.37 | -0.96% | 27,979 |
| Nov 28, 2025 | 75.02 | 78.95 | 75.02 | 76.10 | 76.10 | -0.50% | 107,515 |
| Nov 27, 2025 | 73.72 | 77.38 | 73.00 | 76.48 | 76.48 | 3.74% | 161,799 |
| Nov 26, 2025 | 70.97 | 77.40 | 70.63 | 73.72 | 73.72 | 3.87% | 269,144 |
| Nov 25, 2025 | 72.20 | 72.37 | 70.62 | 70.97 | 70.97 | -0.24% | 5,982 |
| Nov 24, 2025 | 71.20 | 72.58 | 70.02 | 71.14 | 71.14 | -1.88% | 171,694 |
| Nov 21, 2025 | 70.00 | 72.95 | 69.41 | 72.50 | 72.50 | 1.54% | 172,288 |
| Nov 20, 2025 | 72.00 | 73.55 | 70.03 | 71.40 | 71.40 | 0.52% | 96,896 |
| Nov 19, 2025 | 69.20 | 72.60 | 69.00 | 71.03 | 71.03 | 2.29% | 91,493 |
| Nov 18, 2025 | 69.20 | 70.60 | 69.20 | 69.44 | 69.44 | -0.64% | 20,662 |
| Nov 17, 2025 | 70.50 | 72.60 | 69.67 | 69.89 | 69.89 | -0.91% | 61,254 |
| Nov 14, 2025 | 73.10 | 74.98 | 69.76 | 70.53 | 70.53 | -3.42% | 102,551 |
| Nov 13, 2025 | 74.95 | 74.95 | 72.76 | 73.03 | 73.03 | -1.24% | 30,563 |
| Nov 12, 2025 | 76.50 | 76.50 | 73.15 | 73.95 | 73.95 | -0.96% | 40,607 |
| Nov 11, 2025 | 75.05 | 77.00 | 74.63 | 74.67 | 74.67 | -0.63% | 21,969 |
| Nov 10, 2025 | 75.26 | 77.59 | 74.79 | 75.14 | 75.14 | -0.94% | 54,091 |
| Nov 7, 2025 | 76.64 | 77.54 | 74.50 | 75.85 | 75.85 | -1.03% | 46,522 |
| Nov 6, 2025 | 79.40 | 79.40 | 76.50 | 76.64 | 76.64 | -2.39% | 47,973 |
| Nov 4, 2025 | 80.00 | 81.59 | 78.15 | 78.52 | 78.52 | -1.90% | 59,834 |
| Nov 3, 2025 | 80.84 | 80.84 | 78.51 | 80.04 | 80.04 | 1.37% | 42,403 |
| Oct 31, 2025 | 80.01 | 80.88 | 78.51 | 78.96 | 78.96 | -1.53% | 45,791 |
| Oct 30, 2025 | 82.00 | 82.28 | 80.01 | 80.19 | 80.19 | -2.25% | 53,284 |
| Oct 29, 2025 | 79.75 | 83.80 | 79.36 | 82.04 | 82.04 | 2.56% | 123,554 |
| Oct 28, 2025 | 78.40 | 80.19 | 77.83 | 79.99 | 79.99 | 3.49% | 78,367 |
| Oct 27, 2025 | 80.00 | 80.93 | 77.03 | 77.29 | 77.29 | -2.63% | 198,473 |
| Oct 24, 2025 | 80.25 | 80.49 | 79.00 | 79.38 | 79.38 | -1.16% | 47,326 |
| Oct 23, 2025 | 80.75 | 81.50 | 78.58 | 80.31 | 80.31 | 2.84% | 76,155 |
| Oct 21, 2025 | 79.00 | 79.00 | 77.00 | 78.09 | 78.09 | 1.73% | 13,576 |
| Oct 20, 2025 | 78.88 | 78.99 | 76.00 | 76.76 | 76.76 | -1.53% | 30,137 |
| Oct 17, 2025 | 78.89 | 79.39 | 77.55 | 77.95 | 77.95 | -0.78% | 24,141 |
| Oct 16, 2025 | 77.98 | 79.99 | 77.94 | 78.56 | 78.56 | 1.00% | 39,909 |
| Oct 15, 2025 | 79.12 | 79.12 | 75.55 | 77.78 | 77.78 | -0.80% | 135,433 |