Dhampur Bio

Dhampur Bio Organics Ltd Historical Data

NSEBSE

₹74.61

(-4.63%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	78.35	80	77.35	77.68	2,532	53,34,136.46	22,571
18-Dec-2025	77.1	78.7	77.1	77.89	342	23,29,012.48	21,860
19-Dec-2025	77.65	78.44	74.19	75.65	3,236	69,42,715.65	32,912
22-Dec-2025	76.06	77.61	76.06	76.35	1,816	39,77,582.31	17,354
23-Dec-2025	76.35	77.6	76.25	77.01	466	15,68,267.55	11,409
24-Dec-2025	77	77.35	75.12	75.37	983	20,08,144.67	8,889
26-Dec-2025	76.9	80.9	75.45	79.82	1,040	1,06,66,355.26	1,08,678
29-Dec-2025	79.82	82.49	79.12	80.72	1,052	58,64,099.95	39,452
30-Dec-2025	79.8	80.1	79.25	79.41	533	25,05,977.3	23,393
31-Dec-2025	79.41	80.44	78.8	79.17	1,466	35,14,992.08	21,396
01-Jan-2026	77.2	81.98	77.2	81.59	1,036	61,34,656.95	43,373
02-Jan-2026	81	81.67	79.97	80.26	1,354	34,63,458.84	24,551
05-Jan-2026	80.26	82.14	78.75	79.81	683	38,44,172.98	33,583
06-Jan-2026	79.81	80.14	78.31	78.39	324	33,35,756.85	37,167
07-Jan-2026	78.39	79.29	77.95	78.98	889	23,47,602.89	14,298
08-Jan-2026	79.9	80.41	78.08	78.31	816	65,26,863.74	72,545
09-Jan-2026	77.63	82	76.09	79.47	1,161	62,27,271.91	43,546
12-Jan-2026	80	80	76	76.84	813	24,74,232.1	22,034
13-Jan-2026	77	81.5	76.29	79.2	1,362	81,88,171.59	72,745
14-Jan-2026	78.35	79.19	77.9	78.23	713	19,64,067.2	13,649
16-Jan-2026	77.55	78.68	74.4	74.61	2,238	69,64,440.88	47,227

Dhampur Bio: Related NEWS

No Record Found

Invest wise with Expert advice