Dhampur Bio Organics Limited (NSE:DBOL)
India
· Delayed Price · Currency is INR 119.46
+0.02 (0.02%)
Apr 29, 2026, 3:27 PM IST
Dhampur Bio Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 119.44 | 122.99 | 118.11 | 119.46 | 119.46 | 0.02% | 34,938 |
| Apr 28, 2026 | 121.99 | 125.00 | 118.00 | 119.44 | 119.44 | -1.31% | 107,399 |
| Apr 27, 2026 | 121.50 | 123.00 | 117.25 | 121.02 | 121.02 | 1.58% | 70,711 |
| Apr 24, 2026 | 119.90 | 121.30 | 117.21 | 119.14 | 119.14 | -0.33% | 76,735 |
| Apr 23, 2026 | 116.00 | 120.00 | 114.00 | 119.53 | 119.53 | 4.01% | 215,076 |
| Apr 22, 2026 | 111.60 | 116.90 | 111.60 | 114.92 | 114.92 | 1.06% | 70,052 |
| Apr 21, 2026 | 112.00 | 118.20 | 111.00 | 113.72 | 113.72 | 0.84% | 54,948 |
| Apr 20, 2026 | 113.75 | 116.00 | 110.75 | 112.77 | 112.77 | -0.86% | 35,836 |
| Apr 17, 2026 | 115.00 | 116.99 | 110.06 | 113.75 | 113.75 | -0.40% | 51,109 |
| Apr 16, 2026 | 118.68 | 118.68 | 112.78 | 114.21 | 114.21 | -3.79% | 101,375 |
| Apr 15, 2026 | 120.00 | 123.00 | 117.00 | 118.71 | 118.71 | -0.79% | 213,065 |
| Apr 13, 2026 | 120.00 | 124.00 | 117.36 | 119.66 | 119.66 | -0.34% | 312,132 |
| Apr 10, 2026 | 118.53 | 124.90 | 118.00 | 120.07 | 120.07 | 1.31% | 454,728 |
| Apr 9, 2026 | 117.25 | 119.50 | 115.61 | 118.52 | 118.52 | 1.11% | 181,305 |
| Apr 8, 2026 | 117.90 | 118.90 | 108.46 | 117.22 | 117.22 | 2.65% | 447,239 |
| Apr 7, 2026 | 117.50 | 121.70 | 113.00 | 114.19 | 114.19 | -2.82% | 308,299 |
| Apr 6, 2026 | 115.00 | 120.00 | 112.76 | 117.50 | 117.50 | 3.36% | 420,609 |
| Apr 2, 2026 | 113.53 | 116.38 | 109.83 | 113.68 | 113.68 | 0.13% | 425,298 |
| Apr 1, 2026 | 117.26 | 126.60 | 105.25 | 113.53 | 113.53 | -2.21% | 2,827,100 |
| Mar 30, 2026 | 106.05 | 119.85 | 106.05 | 116.10 | 116.10 | 9.48% | 3,637,912 |
| Mar 27, 2026 | 100.60 | 111.45 | 99.54 | 106.05 | 106.05 | 5.72% | 1,508,980 |
| Mar 25, 2026 | 98.20 | 101.10 | 98.00 | 100.31 | 100.31 | 3.70% | 167,311 |
| Mar 24, 2026 | 98.00 | 98.21 | 95.59 | 96.73 | 96.73 | 1.02% | 51,205 |
| Mar 23, 2026 | 98.00 | 100.94 | 95.00 | 95.75 | 95.75 | -3.19% | 85,888 |
| Mar 20, 2026 | 98.00 | 101.79 | 97.99 | 98.90 | 98.90 | 2.52% | 107,102 |
| Mar 19, 2026 | 98.46 | 98.68 | 95.50 | 96.47 | 96.47 | -2.02% | 92,609 |
| Mar 18, 2026 | 97.40 | 99.75 | 96.76 | 98.46 | 98.46 | 2.09% | 51,744 |
| Mar 17, 2026 | 98.20 | 99.94 | 96.10 | 96.44 | 96.44 | -1.01% | 145,313 |
| Mar 16, 2026 | 98.00 | 100.19 | 96.74 | 97.42 | 97.42 | -1.89% | 215,445 |
| Mar 13, 2026 | 103.11 | 104.97 | 98.50 | 99.30 | 99.30 | -3.73% | 101,857 |
| Mar 12, 2026 | 105.76 | 105.76 | 101.68 | 103.15 | 103.15 | -2.55% | 103,077 |
| Mar 11, 2026 | 102.00 | 107.67 | 100.51 | 105.85 | 105.85 | 4.17% | 284,811 |
| Mar 10, 2026 | 99.04 | 102.68 | 99.04 | 101.61 | 101.61 | 2.59% | 71,194 |
| 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 |