Dhampur Bio

Dhampur Bio Organics Ltd Historical Data

NSEBSE

₹78.29

(0.37%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	75.26	77.59	74.79	75.14	941	40,97,826.16	30,843
11-Nov-2025	75.05	77	74.63	74.67	390	16,45,456.46	16,927
12-Nov-2025	76.5	76.5	73.15	73.95	743	30,35,480.01	25,290
13-Nov-2025	74.95	74.95	72.76	73.03	618	22,43,326.8	25,051
14-Nov-2025	73.1	74.98	69.76	70.53	2,060	73,18,092.88	73,770
17-Nov-2025	70.5	72.6	69.67	69.89	1,345	43,24,826.9	42,561
18-Nov-2025	69.2	70.6	69.2	69.44	566	14,41,932.87	15,441
19-Nov-2025	69.2	72.6	69	71.03	1,201	64,35,656.77	68,856
20-Nov-2025	72	73.55	70.03	71.4	1,656	69,73,743.15	62,848
21-Nov-2025	70	72.95	69.41	72.5	2,251	1,22,43,031.24	1,15,421
24-Nov-2025	71.2	72.58	70.02	71.14	2,249	1,22,03,179.89	1,15,376
25-Nov-2025	72.2	72.37	70.62	70.97	129	4,24,299.28	5,033
26-Nov-2025	70.97	77.4	70.63	73.72	7,853	1,97,80,858.44	1,53,495
27-Nov-2025	73.72	77.38	73	76.48	4,453	1,21,93,801.08	1,03,030
28-Nov-2025	75.02	78.95	75.02	76.1	4,364	82,61,517.99	41,575
01-Dec-2025	76.5	77	75.2	75.37	822	21,21,103.5	16,760
02-Dec-2025	75.88	79.1	75	77.15	4,954	99,25,133.8	56,412
03-Dec-2025	76.4	77.48	76.4	76.57	685	66,03,156.09	72,756
04-Dec-2025	76.9	78	76.25	76.99	396	17,33,041.94	17,521
05-Dec-2025	76.2	78.42	76.2	77.56	954	32,59,334.68	32,578
08-Dec-2025	77.56	77.99	75.14	76.81	2,639	1,34,69,643.22	1,26,607
09-Dec-2025	76.8	78.4	74.47	78	1,709	72,23,650.51	68,929
10-Dec-2025	78	79.97	77.99	78.29	2,975	1,10,36,988.6	64,023

Dhampur Bio: Related NEWS

No Record Found

Invest wise with Expert advice