Dhampur Sugar Mills Limited DHAMPURSUG
NSE · India · Process Industries
INR 172.00+0.58 (+0.34%)
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 171.06 | -0.21% | INR 171.54 | INR 173.50 | INR 164.90 | 633.75K |
| 2026-09-30 | INR 171.42 | -0.22% | INR 174.00 | INR 179.69 | INR 170.10 | 654.37K |
| 2026-09-29 | INR 171.80 | -0.36% | INR 172.88 | INR 173.49 | INR 168.51 | 382.80K |
| 2026-09-28 | INR 172.42 | -1.29% | INR 175.50 | INR 178.91 | INR 171.00 | 987.94K |
| 2026-09-25 | INR 174.67 | +6.09% | INR 165.58 | INR 176.00 | INR 163.00 | 2.15M |
| 2026-09-24 | INR 164.64 | -2.23% | INR 166.50 | INR 167.81 | INR 163.37 | 278.68K |
| 2026-09-23 | INR 168.39 | +2.60% | INR 165.00 | INR 172.09 | INR 164.81 | 581.06K |
| 2026-09-22 | INR 164.13 | +1.13% | INR 163.01 | INR 170.30 | INR 161.51 | 717.93K |
| 2026-09-21 | INR 162.29 | +3.89% | INR 157.19 | INR 163.80 | INR 154.50 | 666.47K |
| 2026-09-18 | INR 156.22 | +2.97% | INR 152.45 | INR 160.00 | INR 148.61 | 762.35K |
| 2026-09-17 | INR 151.72 | -0.67% | INR 152.51 | INR 154.00 | INR 149.69 | 487.68K |
| 2026-09-16 | INR 152.74 | -2.47% | INR 157.40 | INR 157.40 | INR 150.10 | 665.50K |
| 2026-09-15 | INR 156.61 | -4.27% | INR 164.11 | INR 165.00 | INR 155.00 | 529.30K |
| 2026-09-14 | INR 163.59 | 0.00% | INR 163.59 | INR 163.59 | INR 163.59 | 0 |
| 2026-09-11 | INR 163.59 | -1.65% | INR 167.10 | INR 168.35 | INR 162.00 | 644.28K |
| 2026-09-10 | INR 166.33 | -2.69% | INR 170.00 | INR 172.79 | INR 165.25 | 379.03K |
| 2026-09-09 | INR 170.93 | +1.21% | INR 169.00 | INR 171.40 | INR 165.51 | 465.14K |
| 2026-09-08 | INR 168.88 | -1.40% | INR 172.49 | INR 173.75 | INR 166.95 | 450.08K |
| 2026-09-07 | INR 171.28 | +2.20% | INR 170.79 | INR 176.89 | INR 170.50 | 893.33K |
| 2026-09-04 | INR 167.59 | -5.34% | INR 176.45 | INR 176.45 | INR 165.63 | 832.82K |
| 2026-09-03 | INR 177.05 | +3.74% | INR 171.50 | INR 178.67 | INR 171.10 | 996.61K |
| 2026-09-02 | INR 170.67 | -1.24% | INR 172.20 | INR 176.79 | INR 168.03 | 655.40K |
| 2026-09-01 | INR 172.82 | -3.55% | INR 179.78 | INR 179.78 | INR 171.10 | 586.40K |
| 2026-08-31 | INR 179.19 | +2.26% | INR 174.50 | INR 185.10 | INR 173.51 | 2.51M |
| 2026-08-28 | INR 175.23 | +2.52% | INR 173.00 | INR 178.46 | INR 171.96 | 890.43K |
| 2026-08-27 | INR 170.92 | -6.94% | INR 186.00 | INR 186.20 | INR 170.10 | 1.24M |
| 2026-08-26 | INR 183.67 | +2.20% | INR 179.00 | INR 185.01 | INR 177.06 | 928.47K |
| 2026-08-25 | INR 179.72 | -0.59% | INR 180.00 | INR 186.00 | INR 177.20 | 1.67M |
| 2026-08-24 | INR 180.79 | -2.40% | INR 188.50 | INR 199.92 | INR 176.27 | 5.60M |
| 2026-08-21 | INR 185.23 | -2.39% | INR 184.00 | INR 187.59 | INR 179.25 | 3.48M |
| 2026-08-20 | INR 189.76 | +7.71% | INR 179.70 | INR 192.89 | INR 178.97 | 6.62M |
| 2026-08-19 | INR 176.18 | +4.46% | INR 170.05 | INR 181.87 | INR 170.05 | 2.58M |
| 2026-08-18 | INR 168.65 | -1.30% | INR 173.90 | INR 177.45 | INR 166.50 | 1.60M |
| 2026-08-17 | INR 170.87 | +6.18% | INR 161.74 | INR 175.12 | INR 161.65 | 1.38M |
| 2026-08-14 | INR 160.93 | -0.49% | INR 161.99 | INR 168.63 | INR 160.10 | 575.80K |
| 2026-08-13 | INR 161.73 | +1.57% | INR 159.23 | INR 167.30 | INR 158.26 | 1.05M |
| 2026-08-12 | INR 159.23 | +0.78% | INR 158.10 | INR 162.77 | INR 156.01 | 462.91K |
| 2026-08-11 | INR 158.00 | -0.90% | INR 161.00 | INR 163.00 | INR 157.00 | 602.06K |
| 2026-08-10 | INR 159.43 | +5.66% | INR 152.50 | INR 161.50 | INR 150.84 | 1.39M |
| 2026-08-07 | INR 150.89 | +0.99% | INR 148.67 | INR 152.50 | INR 148.38 | 280.70K |
| 2026-08-06 | INR 149.41 | +0.07% | INR 148.45 | INR 152.24 | INR 147.80 | 252.33K |
| 2026-08-05 | INR 149.30 | -1.37% | INR 151.50 | INR 154.43 | INR 147.76 | 326.83K |
| 2026-08-04 | INR 151.38 | +5.24% | INR 144.00 | INR 154.82 | INR 143.50 | 1.74M |
| 2026-08-03 | INR 143.84 | +6.17% | INR 139.50 | INR 146.25 | INR 138.46 | 1.24M |
| 2026-07-31 | INR 135.48 | +0.28% | INR 135.75 | INR 138.16 | INR 127.15 | 329.69K |
| 2026-07-30 | INR 135.10 | -1.70% | INR 137.00 | INR 137.51 | INR 134.77 | 154.10K |
| 2026-07-29 | INR 137.44 | -2.75% | INR 141.47 | INR 141.71 | INR 137.11 | 223.94K |
| 2026-07-28 | INR 141.33 | -1.59% | INR 143.80 | INR 143.80 | INR 141.00 | 78.32K |
| 2026-07-27 | INR 143.61 | +1.05% | INR 142.25 | INR 144.40 | INR 140.65 | 145.36K |
| 2026-07-24 | INR 142.12 | -0.04% | INR 142.00 | INR 142.99 | INR 139.50 | 109.65K |
| 2026-07-23 | INR 142.18 | -0.46% | INR 142.10 | INR 143.50 | INR 142.10 | 111.15K |
| 2026-07-22 | INR 142.83 | -1.71% | INR 145.20 | INR 146.39 | INR 142.20 | 141.58K |
| 2026-07-21 | INR 145.32 | -0.07% | INR 145.50 | INR 148.40 | INR 143.60 | 391.63K |
| 2026-07-20 | INR 145.42 | +2.09% | INR 142.70 | INR 148.95 | INR 142.07 | 297.51K |
| 2026-07-17 | INR 142.44 | -0.75% | INR 143.00 | INR 148.80 | INR 141.83 | 580.92K |
| 2026-07-16 | INR 143.51 | +0.55% | INR 143.22 | INR 144.65 | INR 142.57 | 110.24K |
| 2026-07-15 | INR 142.72 | -1.21% | INR 144.47 | INR 144.99 | INR 142.05 | 116.89K |
| 2026-07-14 | INR 144.47 | +0.35% | INR 144.47 | INR 147.00 | INR 143.40 | 212.63K |
| 2026-07-13 | INR 143.97 | +0.47% | INR 142.80 | INR 147.45 | INR 141.79 | 395.73K |
| 2026-07-10 | INR 143.30 | +1.05% | INR 143.79 | INR 144.40 | INR 143.00 | 96.98K |
| 2026-07-09 | INR 141.81 | +0.80% | INR 140.25 | INR 144.00 | INR 140.25 | 132.14K |
| 2026-07-08 | INR 140.69 | -1.69% | INR 143.00 | INR 144.04 | INR 140.01 | 158.35K |
| 2026-07-07 | INR 143.11 | -1.06% | INR 145.95 | INR 145.99 | INR 141.50 | 178.08K |
| 2026-07-06 | INR 144.64 | +1.25% | INR 142.10 | INR 147.45 | INR 141.10 | 661.96K |
| 2026-07-03 | INR 142.86 | +0.66% | INR 142.60 | INR 145.19 | INR 141.15 | 193.36K |
| 2026-07-02 | INR 141.93 | +1.06% | INR 140.44 | INR 142.50 | INR 140.08 | 124.95K |
| 2026-07-01 | INR 140.44 | +0.93% | INR 139.13 | INR 142.70 | INR 138.97 | 143.23K |
| 2026-06-30 | INR 139.14 | +1.10% | INR 138.40 | INR 140.79 | INR 135.80 | 133.87K |
| 2026-06-29 | INR 137.63 | +0.64% | INR 136.00 | INR 138.20 | INR 135.40 | 110.20K |
| 2026-06-26 | INR 136.75 | 0.00% | INR 136.75 | INR 136.75 | INR 136.75 | 0 |
| 2026-06-25 | INR 136.75 | -2.01% | INR 140.78 | INR 140.78 | INR 136.23 | 133.38K |
| 2026-06-24 | INR 139.56 | -0.45% | INR 140.65 | INR 141.23 | INR 138.99 | 82.80K |
| 2026-06-23 | INR 140.19 | -0.82% | INR 141.35 | INR 141.35 | INR 139.45 | 99.99K |
| 2026-06-22 | INR 141.35 | +0.15% | INR 142.99 | INR 142.99 | INR 140.20 | 131.83K |
| 2026-06-19 | INR 141.14 | -0.01% | INR 141.10 | INR 142.08 | INR 140.09 | 123.20K |
| 2026-06-18 | INR 141.15 | +0.41% | INR 141.58 | INR 142.40 | INR 140.06 | 119.72K |
| 2026-06-17 | INR 140.58 | -2.78% | INR 144.78 | INR 144.78 | INR 138.32 | 326.82K |
| 2026-06-16 | INR 144.60 | +0.03% | INR 144.98 | INR 145.65 | INR 143.45 | 104.00K |
| 2026-06-15 | INR 144.56 | +2.33% | INR 146.00 | INR 148.50 | INR 144.00 | 674.71K |
| 2026-06-12 | INR 141.27 | -1.33% | INR 144.50 | INR 145.15 | INR 140.44 | 187.52K |
| 2026-06-11 | INR 143.17 | +1.30% | INR 142.18 | INR 147.50 | INR 141.40 | 731.14K |
| 2026-06-10 | INR 141.33 | -1.69% | INR 143.99 | INR 145.90 | INR 140.65 | 113.54K |
| 2026-06-09 | INR 143.76 | -0.83% | INR 144.70 | INR 145.00 | INR 141.62 | 128.20K |
| 2026-06-08 | INR 144.96 | +1.72% | INR 143.99 | INR 147.69 | INR 142.20 | 509.19K |
| 2026-06-05 | INR 142.51 | +2.14% | INR 139.60 | INR 145.90 | INR 139.60 | 397.45K |
| 2026-06-04 | INR 139.53 | +1.07% | INR 139.00 | INR 142.40 | INR 138.23 | 198.72K |
| 2026-06-03 | INR 138.05 | -0.58% | INR 139.00 | INR 139.79 | INR 135.30 | 194.38K |
| 2026-06-02 | INR 138.85 | -0.85% | INR 139.45 | INR 140.09 | INR 138.00 | 175.36K |
| 2026-06-01 | INR 140.04 | -0.73% | INR 141.00 | INR 143.41 | INR 138.70 | 158.92K |
| 2026-05-29 | INR 141.07 | -1.73% | INR 144.20 | INR 144.20 | INR 140.11 | 205.00K |