Dhampur Bio

Dhampur Bio Organics Ltd Historical Data

NSEBSE

₹82.15

(2.70%)

Oct 29, 2025|12:29:48 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	82.9	84.9	81.55	82.29	1,271	73,34,234.66	67,624
30-Sep-2025	82.48	83.4	81	81.28	673	19,77,709.8	19,615
01-Oct-2025	81.38	83.67	81.3	81.52	561	22,32,135.6	17,456
03-Oct-2025	81.01	82.8	81	82.38	823	53,90,652.46	49,904
06-Oct-2025	81.71	84.23	81.1	81.58	847	41,04,979.6	26,338
07-Oct-2025	81.75	83.49	81.1	82.18	544	38,79,297.45	36,621
08-Oct-2025	82	84.3	81.97	82.25	911	68,02,578.05	37,627
09-Oct-2025	83	83.5	81.25	81.62	494	21,29,151.83	14,895
10-Oct-2025	81.25	82.55	81.01	81.56	526	33,06,224.27	28,617
13-Oct-2025	81.14	82.49	80.75	81.12	475	24,76,154.99	21,073
14-Oct-2025	81.3	81.49	78.01	78.41	635	45,93,725.48	48,141
15-Oct-2025	79.12	79.12	75.55	77.78	1,493	1,04,48,601.64	82,663
16-Oct-2025	77.98	79.99	77.94	78.56	588	31,51,292.91	24,864
17-Oct-2025	78.89	79.39	77.55	77.95	379	18,94,797.82	16,196
20-Oct-2025	78.88	78.99	76	76.76	650	23,24,723.63	16,808
21-Oct-2025	79	79	77	78.09	158	10,59,657.07	11,481
23-Oct-2025	80.75	81.5	78.58	80.31	800	60,88,618.87	49,786
24-Oct-2025	80.25	80.49	79	79.38	430	37,62,637.38	42,721
27-Oct-2025	80	80.93	77.03	77.29	975	1,57,65,699.85	1,72,879
28-Oct-2025	78.4	80.19	77.83	79.99	751	62,25,282.2	67,460

Dhampur Bio: Related NEWS

No Record Found

Invest wise with Expert advice