Dhampur Bio Organics Ltd DBOL
NSE · India · Process Industries
INR 121.20-4.90 (-3.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 120.91 | -4.12% | INR 126.10 | INR 126.10 | INR 117.70 | 216.39K |
| 2026-09-30 | INR 126.10 | +1.29% | INR 124.49 | INR 129.89 | INR 124.29 | 321.09K |
| 2026-09-29 | INR 124.49 | +1.40% | INR 124.00 | INR 126.25 | INR 119.76 | 275.27K |
| 2026-09-28 | INR 122.77 | +0.43% | INR 123.80 | INR 125.28 | INR 119.71 | 385.52K |
| 2026-09-25 | INR 122.25 | +7.99% | INR 112.51 | INR 123.00 | INR 112.51 | 352.65K |
| 2026-09-24 | INR 113.20 | -2.10% | INR 116.00 | INR 116.05 | INR 112.00 | 103.73K |
| 2026-09-23 | INR 115.63 | +0.71% | INR 114.24 | INR 117.55 | INR 114.24 | 101.63K |
| 2026-09-22 | INR 114.81 | +1.32% | INR 113.21 | INR 116.33 | INR 113.01 | 96.82K |
| 2026-09-21 | INR 113.31 | -2.55% | INR 117.23 | INR 117.23 | INR 112.35 | 65.81K |
| 2026-09-18 | INR 116.27 | +0.40% | INR 115.22 | INR 117.30 | INR 109.74 | 181.65K |
| 2026-09-17 | INR 115.81 | +2.12% | INR 113.48 | INR 118.00 | INR 113.42 | 88.25K |
| 2026-09-16 | INR 113.41 | +0.13% | INR 114.79 | INR 114.79 | INR 110.65 | 85.05K |
| 2026-09-15 | INR 113.26 | -4.46% | INR 117.94 | INR 121.23 | INR 111.00 | 264.14K |
| 2026-09-14 | INR 118.55 | 0.00% | INR 118.55 | INR 118.55 | INR 118.55 | 0 |
| 2026-09-11 | INR 118.55 | -1.52% | INR 120.30 | INR 123.25 | INR 117.58 | 321.14K |
| 2026-09-10 | INR 120.38 | -2.23% | INR 122.00 | INR 124.06 | INR 120.00 | 152.75K |
| 2026-09-09 | INR 123.12 | -2.38% | INR 127.50 | INR 127.50 | INR 122.35 | 186.89K |
| 2026-09-08 | INR 126.12 | -1.10% | INR 126.80 | INR 127.50 | INR 125.01 | 83.93K |
| 2026-09-07 | INR 127.52 | +2.02% | INR 126.00 | INR 129.40 | INR 125.03 | 207.12K |
| 2026-09-04 | INR 124.99 | -3.59% | INR 128.96 | INR 128.96 | INR 124.00 | 232.17K |
| 2026-09-03 | INR 129.64 | +1.14% | INR 128.17 | INR 132.40 | INR 128.17 | 416.42K |
| 2026-09-02 | INR 128.18 | +1.12% | INR 126.60 | INR 130.95 | INR 125.70 | 136.57K |
| 2026-09-01 | INR 126.76 | -0.38% | INR 127.46 | INR 131.19 | INR 126.00 | 427.91K |
| 2026-08-31 | INR 127.24 | +1.45% | INR 125.00 | INR 131.90 | INR 124.51 | 375.96K |
| 2026-08-28 | INR 125.42 | +1.69% | INR 126.50 | INR 130.90 | INR 123.78 | 362.31K |
| 2026-08-27 | INR 123.34 | -3.44% | INR 127.73 | INR 130.09 | INR 121.98 | 307.48K |
| 2026-08-26 | INR 127.73 | -0.94% | INR 128.66 | INR 130.11 | INR 127.10 | 169.39K |
| 2026-08-25 | INR 128.94 | +0.38% | INR 127.30 | INR 131.78 | INR 126.51 | 459.36K |
| 2026-08-24 | INR 128.45 | -2.06% | INR 131.80 | INR 137.95 | INR 127.00 | 709.11K |
| 2026-08-21 | INR 131.15 | -3.29% | INR 132.00 | INR 135.35 | INR 128.21 | 453.41K |
| 2026-08-20 | INR 135.61 | +4.91% | INR 131.89 | INR 139.00 | INR 128.21 | 1.42M |
| 2026-08-19 | INR 129.26 | +5.96% | INR 123.00 | INR 131.40 | INR 123.00 | 814.50K |
| 2026-08-18 | INR 121.99 | +0.75% | INR 122.00 | INR 133.50 | INR 120.00 | 1.12M |
| 2026-08-17 | INR 121.08 | +1.07% | INR 120.00 | INR 124.50 | INR 118.80 | 417.02K |
| 2026-08-14 | INR 119.80 | +1.73% | INR 119.99 | INR 122.80 | INR 118.05 | 331.36K |
| 2026-08-13 | INR 117.76 | +3.20% | INR 113.85 | INR 121.00 | INR 113.85 | 374.21K |
| 2026-08-12 | INR 114.11 | -0.46% | INR 113.62 | INR 117.00 | INR 113.62 | 36.78K |
| 2026-08-11 | INR 114.64 | -1.77% | INR 116.78 | INR 117.99 | INR 114.20 | 83.36K |
| 2026-08-10 | INR 116.71 | +2.65% | INR 115.00 | INR 122.00 | INR 115.00 | 279.07K |
| 2026-08-07 | INR 113.70 | +2.51% | INR 108.75 | INR 116.23 | INR 108.75 | 159.19K |
| 2026-08-06 | INR 110.92 | -1.20% | INR 112.25 | INR 112.86 | INR 108.35 | 133.13K |
| 2026-08-05 | INR 112.27 | +3.81% | INR 111.80 | INR 114.87 | INR 110.11 | 216.30K |
| 2026-08-04 | INR 108.15 | +5.09% | INR 104.80 | INR 112.90 | INR 103.50 | 396.88K |
| 2026-08-03 | INR 102.91 | +5.14% | INR 97.55 | INR 106.13 | INR 97.01 | 260.13K |
| 2026-07-31 | INR 97.88 | -0.55% | INR 98.65 | INR 101.99 | INR 97.36 | 90.78K |
| 2026-07-30 | INR 98.42 | -1.96% | INR 101.00 | INR 101.00 | INR 97.50 | 56.52K |
| 2026-07-29 | INR 100.39 | +1.66% | INR 99.00 | INR 102.40 | INR 99.00 | 107.84K |
| 2026-07-28 | INR 98.75 | -3.47% | INR 102.50 | INR 102.50 | INR 98.13 | 93.47K |
| 2026-07-27 | INR 102.30 | +0.21% | INR 102.30 | INR 104.49 | INR 98.82 | 63.34K |
| 2026-07-24 | INR 102.09 | +0.68% | INR 101.58 | INR 102.78 | INR 100.00 | 53.47K |
| 2026-07-23 | INR 101.40 | -2.18% | INR 105.50 | INR 105.50 | INR 100.00 | 51.42K |
| 2026-07-22 | INR 103.66 | -2.30% | INR 106.15 | INR 107.34 | INR 103.10 | 99.28K |
| 2026-07-21 | INR 106.10 | -1.31% | INR 108.00 | INR 108.00 | INR 105.10 | 54.74K |
| 2026-07-20 | INR 107.51 | -3.82% | INR 111.78 | INR 112.89 | INR 107.10 | 71.28K |
| 2026-07-17 | INR 111.78 | +3.18% | INR 107.10 | INR 112.17 | INR 107.10 | 133.97K |
| 2026-07-16 | INR 108.33 | -3.79% | INR 112.29 | INR 112.88 | INR 107.26 | 128.55K |
| 2026-07-15 | INR 112.60 | -4.71% | INR 120.90 | INR 120.90 | INR 112.26 | 125.15K |
| 2026-07-14 | INR 118.16 | +1.63% | INR 119.99 | INR 122.08 | INR 114.01 | 144.48K |
| 2026-07-13 | INR 116.27 | +3.33% | INR 111.12 | INR 116.98 | INR 110.03 | 67.13K |
| 2026-07-10 | INR 112.52 | +2.48% | INR 109.10 | INR 112.90 | INR 109.10 | 20.29K |
| 2026-07-09 | INR 109.80 | +0.23% | INR 109.70 | INR 112.00 | INR 107.01 | 30.86K |
| 2026-07-08 | INR 109.55 | -3.30% | INR 114.99 | INR 114.99 | INR 108.80 | 41.96K |
| 2026-07-07 | INR 113.29 | +0.17% | INR 113.66 | INR 117.05 | INR 111.35 | 45.34K |
| 2026-07-06 | INR 113.10 | +1.05% | INR 113.39 | INR 115.89 | INR 111.15 | 37.99K |
| 2026-07-03 | INR 111.92 | -0.71% | INR 114.00 | INR 116.50 | INR 111.00 | 35.06K |
| 2026-07-02 | INR 112.72 | +1.67% | INR 111.05 | INR 113.50 | INR 111.05 | 30.88K |
| 2026-07-01 | INR 110.87 | -0.62% | INR 111.98 | INR 113.90 | INR 110.10 | 53.92K |
| 2026-06-30 | INR 111.56 | -2.63% | INR 114.50 | INR 115.99 | INR 110.15 | 46.94K |
| 2026-06-29 | INR 114.57 | +2.25% | INR 112.20 | INR 117.00 | INR 108.10 | 156.27K |
| 2026-06-26 | INR 112.05 | 0.00% | INR 112.05 | INR 112.05 | INR 112.05 | 0 |
| 2026-06-25 | INR 112.05 | -0.04% | INR 112.50 | INR 113.50 | INR 108.10 | 70.99K |
| 2026-06-24 | INR 112.09 | +0.45% | INR 111.90 | INR 114.00 | INR 109.05 | 78.46K |
| 2026-06-23 | INR 111.59 | -2.63% | INR 113.00 | INR 116.80 | INR 109.90 | 54.46K |
| 2026-06-22 | INR 114.60 | -2.38% | INR 118.70 | INR 118.95 | INR 112.20 | 69.25K |
| 2026-06-19 | INR 117.39 | +0.89% | INR 117.50 | INR 121.50 | INR 116.50 | 29.00K |
| 2026-06-18 | INR 116.35 | +2.98% | INR 112.15 | INR 117.89 | INR 112.15 | 53.89K |
| 2026-06-17 | INR 112.98 | -1.64% | INR 114.00 | INR 115.57 | INR 112.11 | 22.60K |
| 2026-06-16 | INR 114.86 | -0.01% | INR 115.98 | INR 116.00 | INR 112.75 | 28.87K |
| 2026-06-15 | INR 114.87 | -0.29% | INR 115.77 | INR 117.50 | INR 113.00 | 39.09K |
| 2026-06-12 | INR 115.20 | +2.47% | INR 113.54 | INR 117.50 | INR 113.54 | 40.63K |
| 2026-06-11 | INR 112.42 | +5.00% | INR 107.07 | INR 112.42 | INR 106.00 | 78.00K |
| 2026-06-10 | INR 107.07 | -2.42% | INR 111.95 | INR 111.95 | INR 106.15 | 20.54K |
| 2026-06-09 | INR 109.72 | +0.20% | INR 110.96 | INR 110.96 | INR 108.12 | 33.73K |
| 2026-06-08 | INR 109.50 | +0.09% | INR 108.00 | INR 111.99 | INR 107.90 | 26.25K |
| 2026-06-05 | INR 109.40 | -0.12% | INR 111.49 | INR 112.50 | INR 108.15 | 42.25K |
| 2026-06-04 | INR 109.53 | -1.47% | INR 111.16 | INR 112.89 | INR 108.10 | 41.58K |
| 2026-06-03 | INR 111.16 | -1.38% | INR 114.80 | INR 114.90 | INR 111.00 | 26.93K |
| 2026-06-02 | INR 112.72 | +4.99% | INR 107.50 | INR 112.72 | INR 106.01 | 71.21K |
| 2026-06-01 | INR 107.36 | -0.55% | INR 111.80 | INR 112.00 | INR 107.20 | 38.00K |
| 2026-05-29 | INR 107.95 | +2.63% | INR 106.80 | INR 110.40 | INR 104.00 | 89.15K |