Dhampur.Spl.Sug.

Dhampure Speciality Sugars Ltd Historical Data

NSEBSE

₹86.39

(-1.19%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	93.5	93.8	90.7	92.03	24	1,46,555	1,537
02-Sep-2025	95	98	93.21	94.51	125	14,82,290	11,918
03-Sep-2025	95	95	93	93.9	21	95,446	989
04-Sep-2025	93.9	95	93.08	93.92	29	95,381	899
05-Sep-2025	94.38	94.9	90.33	93.99	31	4,18,494	4,053
08-Sep-2025	94	95	90.9	91.18	68	3,18,590	2,901
09-Sep-2025	92	93.57	91.23	92	27	1,98,961	1,492
10-Sep-2025	91.26	92.95	91.1	92.08	27	2,26,223	1,582
11-Sep-2025	92.1	93.22	91	91.02	43	4,03,763	3,539
12-Sep-2025	91.12	92.89	90.16	91	46	11,09,727	11,308
15-Sep-2025	91	94	90.22	90.93	48	3,89,761	2,299
16-Sep-2025	91	93.4	91	92.28	27	3,09,505	3,215
17-Sep-2025	91.1	93.8	90.2	92.78	58	3,98,139	3,301
18-Sep-2025	92.75	93.39	91	91.95	32	2,47,698	2,448
19-Sep-2025	91.95	94.8	89.88	93.3	49	5,32,012	4,837
22-Sep-2025	92.36	92.45	89.8	90.28	58	5,74,819	4,446
23-Sep-2025	90.41	92.4	89	89.29	79	5,28,894	3,488
24-Sep-2025	89.3	90.97	88	88.27	50	2,84,967	3,035
25-Sep-2025	90.4	90.4	86.15	88.36	70	3,97,666	3,566
26-Sep-2025	88.36	88.36	86.2	87.43	32	2,85,201	3,198
29-Sep-2025	89.8	89.8	85.15	86.39	51	2,22,440	1,900

Dhampur.Spl.Sug.: Related NEWS

No Record Found

Invest wise with Expert advice