Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dhampur Sugar Mills Limited (DHAMPURSUG) Historical Prices

IN:DHAMPURSUG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026170.35170.35159.00159.65159.65-5.67%35,7020.49
Oct 29, 2026167.00172.15163.85169.25169.25+2.33%34,2380.47
Oct 28, 2026165.80167.00160.85165.40165.40+0.49%16,6210.23
Oct 27, 2026167.65173.20163.90164.60164.60-3.46%39,7130.55
Oct 26, 2026173.80180.00169.50170.50170.50-2.74%40,2340.56
Oct 23, 2026178.30180.15174.00175.30175.30-2.42%38,0870.53
Oct 22, 2026189.90191.20178.10179.65179.65-6.63%33,2940.47
Oct 21, 2026191.50194.50183.70192.40192.40+1.50%75,2461.07
Oct 20, 2026189.55195.25183.10189.55189.55+0.00%00.00
Oct 19, 2026193.75195.25183.10189.55189.55-4.00%95,1101.37
Oct 16, 2026200.10204.10196.15197.45197.45+0.15%113,3921.68
Oct 15, 2026207.80208.95196.00197.15197.15-5.13%46,5060.69
Oct 14, 2026203.95219.65202.35207.80207.80+2.62%155,6582.40
Oct 13, 2026197.65203.75192.90202.50202.50+3.90%116,9541.85
Oct 12, 2026187.00197.45186.75194.90194.90+5.64%122,7611.99
Oct 09, 2026183.80188.25183.05184.50184.50+0.90%19,8860.32
Oct 08, 2026188.00192.90181.90182.85182.85-3.13%30,3310.49
Oct 07, 2026190.60193.15185.30188.75188.75-0.11%60,3320.99
Oct 06, 2026181.00192.00181.00188.95188.95+6.87%144,9802.46
Oct 05, 2026170.50179.70170.50176.80176.80+3.42%56,3390.97
Oct 02, 2026170.95173.35164.75170.95170.95+0.00%00.00
Oct 01, 2026168.50173.35164.75170.95170.95-0.41%47,0850.81
Sep 30, 2026170.05179.60170.05171.65171.65-0.23%58,7611.02
Sep 29, 2026172.25173.55168.85172.05172.05-0.46%26,9310.47
Sep 28, 2026176.00178.80171.05172.85172.85-0.92%50,7020.89
Sep 25, 2026164.45175.95164.45174.45174.45+5.92%100,7111.81
Sep 24, 2026167.35167.65163.55164.70164.70-2.14%24,2460.44
Sep 23, 2026165.55171.90165.30168.30168.30+2.53%36,5800.67
Sep 22, 2026163.05170.40161.40164.15164.15+1.52%43,5520.81
Sep 21, 2026157.00163.50154.50161.70161.70+3.72%74,2001.40
Sep 18, 2026151.00157.50148.95155.90155.90+2.67%62,1791.19
Sep 17, 2026151.40153.90150.00151.85151.85-0.72%27,2670.53
Sep 16, 2026156.60156.65150.05152.95152.95-2.08%24,9260.48
Sep 15, 2026163.90165.30154.55156.20156.20-4.55%41,1760.80
Sep 14, 2026163.65168.25162.25163.65163.65+0.00%00.00
Sep 11, 2026167.00168.25162.25163.65163.65-1.68%34,8980.68
Sep 10, 2026170.85172.25165.40166.45166.45-2.58%20,7660.40
Sep 09, 2026167.35171.45165.70170.85170.85+1.12%26,0800.51
Sep 08, 2026172.70173.45167.45168.95168.95-1.17%29,8460.58
Sep 07, 2026170.05176.85170.05170.95170.95+2.03%72,4301.43
Sep 04, 2026174.05176.60165.60167.55167.55-5.15%87,7011.77
Sep 03, 2026174.05178.50171.20176.65176.65+3.58%45,4790.92
Sep 02, 2026172.70176.25168.50170.55170.55-1.19%46,9490.96
Sep 01, 2026180.20180.20171.35172.60172.60-3.71%72,5061.51
Aug 31, 2026174.30185.20173.60179.25179.25+2.11%157,3773.43
Aug 28, 2026171.00178.00171.00175.55175.55+2.66%52,5461.16
Aug 27, 2026186.00186.00170.40171.00171.00-6.86%87,5321.98
Aug 26, 2026177.50184.95177.20183.60183.60+2.14%100,9972.37
Aug 25, 2026180.35185.80176.00179.75179.75-0.61%106,4462.60
Aug 24, 2026188.90199.90176.45180.85180.85-2.16%298,5158.22