Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dhampur Bio Organics Ltd (DBOL) Historical Prices

0 Followers
IN:DBOL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 2026121.50128.00121.50125.10125.10+2.08%9,7900.49
Nov 02, 2026122.60124.20118.20122.55122.55+4.43%3,5600.18
Oct 30, 2026124.05124.05117.15117.35117.35-7.12%40,3072.02
Oct 29, 2026126.05128.05123.05126.35126.35+0.44%6,1320.31
Oct 28, 2026121.40127.10120.50125.80125.80+2.61%6,9410.35
Oct 27, 2026122.40125.45121.50122.60122.60+1.03%4,3050.21
Oct 26, 2026124.00128.00120.65121.35121.35-2.14%8,8980.44
Oct 23, 2026129.75129.75121.55124.00124.00-4.69%20,9801.06
Oct 22, 2026126.80135.90126.80130.10130.10-3.88%19,4640.99
Oct 21, 2026131.05138.00130.15135.35135.35+2.38%25,0651.30
Oct 20, 2026132.20139.95130.25132.20132.20+0.00%00.00
Oct 19, 2026139.00139.95130.25132.20132.20-5.77%24,9211.30
Oct 16, 2026145.20146.70140.00140.30140.30-2.74%17,7810.93
Oct 15, 2026145.10147.05142.05144.25144.25-0.59%15,5710.82
Oct 14, 2026146.45151.00143.85145.10145.10-0.72%26,0241.40
Oct 13, 2026147.70148.75142.40146.15146.15-1.05%25,2251.37
Oct 12, 2026143.00149.05140.25147.70147.70+4.75%44,6152.49
Oct 09, 2026143.10144.85135.90141.00141.00+0.53%33,8681.91
Oct 08, 2026141.10143.20135.00140.25140.25+0.18%23,7241.36
Oct 07, 2026137.75142.45136.60140.00140.00+1.56%33,1771.96
Oct 06, 2026125.00139.15125.00137.85137.85+10.10%91,9405.91
Oct 05, 2026115.00126.70115.00125.20125.20+3.13%31,5062.07
Oct 02, 2026121.40126.35119.10121.40121.40+0.00%00.00
Oct 01, 2026125.05126.35119.10121.40121.40-4.22%16,0891.07
Sep 30, 2026125.40129.80125.20126.75126.75+2.14%8,5220.57
Sep 29, 2026122.35126.00119.95124.10124.10+1.68%10,8640.73
Sep 28, 2026122.85125.00119.95122.05122.05+0.16%18,7781.29
Sep 25, 2026114.30122.85114.30121.85121.85+7.03%16,7111.17
Sep 24, 2026116.00116.20112.05113.85113.85-1.56%11,3960.80
Sep 23, 2026115.00117.45115.00115.65115.65+0.65%11,7450.84
Sep 22, 2026113.55116.25113.15114.90114.90+1.19%9,1510.66
Sep 21, 2026117.05122.00112.50113.55113.55-2.91%9,8540.71
Sep 18, 2026115.05117.00110.05116.95116.95+1.61%8,0500.58
Sep 17, 2026111.95116.05111.95115.10115.10+2.13%4,9690.36
Sep 16, 2026114.05114.20110.55112.70112.70-1.05%3,6140.26
Sep 15, 2026118.10119.05112.25113.90113.90-3.76%10,3270.73
Sep 14, 2026118.35122.95118.00118.35118.35+0.00%00.00
Sep 11, 2026122.40122.95118.00118.35118.35-1.66%30,6462.23
Sep 10, 2026123.70123.85120.00120.35120.35-2.31%12,6930.93
Sep 09, 2026125.30125.30122.75123.20123.20-2.69%11,4810.84
Sep 08, 2026126.95126.95125.30126.60126.60-0.63%1,9560.14
Sep 07, 2026126.70129.20125.55127.40127.40+2.17%17,3861.28
Sep 04, 2026128.20128.20124.00124.70124.70-4.08%30,8722.35
Sep 03, 2026129.25132.10128.60130.00130.00+1.33%15,3941.19
Sep 02, 2026127.25130.60125.50128.30128.30+0.83%8,0920.63
Sep 01, 2026126.70131.00126.30127.25127.25+0.07%17,4501.37
Aug 31, 2026127.00131.73125.24127.16127.16+0.98%37,8183.11
Aug 28, 2026125.70130.71124.00125.92125.92+1.77%18,3531.53
Aug 27, 2026127.74129.43122.16123.73123.73-3.64%23,2311.98
Aug 26, 2026129.00129.69127.26128.41128.41-0.30%5,8880.50