Dhampur Bio

Dhampur Bio Organics Ltd Historical Data

NSEBSE

₹82.25

(0.09%)

Oct 8, 2025|03:55:36 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	84.1	85.93	84.05	84.3	609	16,84,647.9	12,693
09-Sep-2025	84.79	86	84.38	84.89	587	21,78,927.66	21,445
10-Sep-2025	85	86.62	81.98	85.02	833	33,56,061.49	19,944
11-Sep-2025	85.02	86	84.58	84.71	582	13,59,031.87	9,760
12-Sep-2025	84.71	85.6	83	84.34	915	26,17,564.54	16,957
15-Sep-2025	85.95	85.95	82.21	83.11	1,912	46,29,888.42	33,125
16-Sep-2025	83.11	84.9	82.6	83.47	1,122	73,92,989.55	55,993
17-Sep-2025	83.04	87.28	83.04	84.6	910	50,38,659.28	30,992
18-Sep-2025	85	86.88	84.65	85.07	784	44,74,925.92	31,576
19-Sep-2025	85.07	85.6	84	85.31	477	35,42,222.56	23,385
22-Sep-2025	85.94	85.94	82.91	83.22	1,012	70,47,736.84	57,217
23-Sep-2025	84	84	80.85	81.4	1,787	67,12,122.76	56,258
24-Sep-2025	81.3	83.63	80.49	81.16	795	32,07,832.99	24,465
25-Sep-2025	81.05	85.78	81	84.65	2,009	1,45,04,224.95	85,805
26-Sep-2025	84.27	84.27	81.56	82.1	1,442	46,67,049.5	35,799
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

Dhampur Bio: Related NEWS

No Record Found

Invest wise with Expert advice