Dhampur Bio

Dhampur Bio Organics Ltd Historical Data

NSEBSE

₹96.9

(-3.54%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

13/01/2026

To Date

13/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	78.35	79.19	77.9	78.23	713	19,64,067.2	13,649
16-Jan-2026	77.55	78.68	74.4	74.61	2,238	69,64,440.88	47,227
19-Jan-2026	74.95	82.5	72.52	77.23	1,637	99,30,451.94	74,270
20-Jan-2026	77.25	77.97	73.68	74.62	588	91,42,932.6	84,270
21-Jan-2026	74	82.5	73.85	80.64	2,518	1,88,95,534.28	1,57,709
22-Jan-2026	82.79	86.63	79.1	79.8	1,672	95,59,930.86	54,588
23-Jan-2026	82	95.76	82	95.76	10,727	13,68,94,924.21	7,18,812
27-Jan-2026	98	108.99	98	105.56	17,735	20,07,99,208.8	5,90,618
28-Jan-2026	111.9	111.9	96.4	98.84	4,904	4,93,20,111.77	1,81,339
29-Jan-2026	97.48	106.5	95	103.48	3,221	3,06,32,850.27	1,44,312
30-Jan-2026	102.95	115.25	99.1	103.43	4,540	3,97,13,527.66	1,78,875
01-Feb-2026	105	107.59	102	102.24	1,079	1,19,28,051.95	81,282
02-Feb-2026	103.9	105.8	96.48	101.61	2,233	1,28,07,714.35	67,965
03-Feb-2026	103	105.5	98.12	99.32	1,694	85,46,816.18	39,891
04-Feb-2026	100.8	102	99	99.67	760	37,57,020.53	24,834
05-Feb-2026	100	103.5	99.02	100.92	1,929	93,68,034.02	43,867
06-Feb-2026	101.85	101.85	98.5	99.34	726	43,47,544.84	22,896
09-Feb-2026	101.45	104.3	98.55	99.31	917	61,85,643.03	33,385
10-Feb-2026	100.06	101.79	99.11	100.05	1,403	89,36,530.08	45,235
11-Feb-2026	100.81	105	98.8	100.36	1,927	1,57,01,130.54	70,532
12-Feb-2026	101.85	102.69	99.61	100.46	1,030	83,01,407.76	45,743

Dhampur Bio: Related NEWS

No Record Found

Invest wise with Expert advice