Dhampur Bio

Dhampur Bio Organics Ltd Historical Data

NSEBSE

₹84.6

(1.35%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	91.15	93	89.91	91.58	1,701	1,21,19,774.06	75,039
20-Aug-2025	91.58	92.7	89.62	90.77	1,248	63,88,015.68	36,649
21-Aug-2025	90.77	91.79	88.05	90.13	860	40,17,677.77	28,364
22-Aug-2025	88.82	90.63	87.1	88.29	613	28,76,078.73	21,701
25-Aug-2025	88.3	88.97	85.08	85.47	1,018	51,90,239.04	38,081
26-Aug-2025	86.3	86.42	83	85.05	2,151	84,88,372.84	54,389
28-Aug-2025	83.71	85.9	83.52	85.04	762	31,86,520.7	21,888
29-Aug-2025	85.9	86.25	84	85.39	1,295	44,44,808.92	33,745
01-Sep-2025	84.25	85.98	84.12	84.55	550	19,89,492.16	16,140
02-Sep-2025	86	92.85	86	87.43	2,820	1,17,53,654.29	64,158
03-Sep-2025	88	89.99	87.1	88.46	2,783	48,51,328.87	30,084
04-Sep-2025	88.01	88.88	85.25	85.7	1,839	37,86,314.86	22,933
05-Sep-2025	85.78	86.69	84.04	85.28	1,308	20,62,810.91	12,010
08-Sep-2025	84.1	85.93	84.05	84.3	609	16,84,647.9	12,693
09-Sep-2025	84.79	86	84.38	84.89	587	21,78,927.66	21,445
10-Sep-2025	85	86.62	81.98	85.02	833	33,56,061.49	19,944
11-Sep-2025	85.02	86	84.58	84.71	582	13,59,031.87	9,760
12-Sep-2025	84.71	85.6	83	84.34	915	26,17,564.54	16,957
15-Sep-2025	85.95	85.95	82.21	83.11	1,912	46,29,888.42	33,125
16-Sep-2025	83.11	84.9	82.6	83.47	1,122	73,92,989.55	55,993
17-Sep-2025	83.04	87.28	83.04	84.6	910	50,38,659.28	30,992

Dhampur Bio: Related NEWS

No Record Found

Invest wise with Expert advice