Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹119.1

(0.52%)

Feb 13, 2026|01:19:59 PM

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	119.59	119.63	116.8	118.05	2,455	1,72,67,692.66	56,426
16-Jan-2026	118	118.55	116	116.47	1,719	1,42,26,674.5	54,201
19-Jan-2026	116.46	117.17	115.2	115.81	1,692	1,70,42,113.37	60,606
20-Jan-2026	115.93	116.22	113.11	113.59	2,292	1,62,52,526.91	68,089
21-Jan-2026	113.4	113.54	110	110.48	3,214	2,22,45,705.19	82,439
22-Jan-2026	113	115	112.03	114.28	2,428	1,82,90,644.9	67,430
23-Jan-2026	115	115.7	111.6	111.97	1,853	1,74,50,706.16	87,547
27-Jan-2026	113.93	120	110.57	115.52	2,938	2,63,23,135.36	1,01,352
28-Jan-2026	116.25	117.25	115.3	116.57	1,624	1,19,93,182.4	37,204
29-Jan-2026	116.5	116.5	111.96	113.15	3,088	2,28,79,114.62	98,701
30-Jan-2026	113	117.6	112.37	116.84	3,599	2,60,56,416.48	95,252
01-Feb-2026	117.5	119.39	113.81	114.62	2,721	2,26,02,817.64	83,778
02-Feb-2026	115	116.9	113.6	115.53	1,683	1,96,33,412.54	77,944
03-Feb-2026	124.9	124.9	116	116.33	3,132	3,36,09,490.53	1,32,424
04-Feb-2026	116.99	123	115.69	122.79	5,806	4,51,80,970.78	1,68,123
05-Feb-2026	122.79	124.5	119.42	120.35	2,828	1,90,55,882.37	70,737
06-Feb-2026	120.35	120.35	117.49	117.92	1,677	2,01,15,276.84	1,08,571
09-Feb-2026	118.45	122.3	117.2	120.5	3,018	3,23,14,657.09	1,22,987
10-Feb-2026	120.99	123.25	120.99	122.52	2,303	2,48,17,300.84	1,01,438
11-Feb-2026	122	122.9	119.91	120.25	2,987	1,91,24,443.31	77,000
12-Feb-2026	120.67	121.79	116.91	118.48	3,006	2,61,98,096.08	91,315

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice