Dhampur Bio

Dhampur Bio Organics Ltd Historical Data

NSEBSE

₹105.19

(7.75%)

Feb 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	98	108.99	98	105.56	17,735	20,07,99,208.8	5,90,618
28-Jan-2026	111.9	111.9	96.4	98.84	4,904	4,93,20,111.77	1,81,339
29-Jan-2026	97.48	106.5	95	103.48	3,221	3,06,32,850.27	1,44,312
30-Jan-2026	102.95	115.25	99.1	103.43	4,540	3,97,13,527.66	1,78,875
01-Feb-2026	105	107.59	102	102.24	1,079	1,19,28,051.95	81,282
02-Feb-2026	103.9	105.8	96.48	101.61	2,233	1,28,07,714.35	67,965
03-Feb-2026	103	105.5	98.12	99.32	1,694	85,46,816.18	39,891
04-Feb-2026	100.8	102	99	99.67	760	37,57,020.53	24,834
05-Feb-2026	100	103.5	99.02	100.92	1,929	93,68,034.02	43,867
06-Feb-2026	101.85	101.85	98.5	99.34	726	43,47,544.84	22,896
09-Feb-2026	101.45	104.3	98.55	99.31	917	61,85,643.03	33,385
10-Feb-2026	100.06	101.79	99.11	100.05	1,403	89,36,530.08	45,235
11-Feb-2026	100.81	105	98.8	100.36	1,927	1,57,01,130.54	70,532
12-Feb-2026	101.85	102.69	99.61	100.46	1,030	83,01,407.76	45,743
13-Feb-2026	99	99.89	96	96.9	1,663	1,76,68,234.62	92,350
16-Feb-2026	97.1	97.99	90.35	93.77	2,664	1,91,73,793.6	81,904
17-Feb-2026	94	95.43	92.2	93.08	932	37,56,461.02	16,983
18-Feb-2026	92.01	96.34	91.08	95.05	1,116	67,10,389.86	38,723
19-Feb-2026	95.8	98.43	91.65	92.85	1,192	91,25,424.47	58,734
20-Feb-2026	92.5	99.99	91.72	97.62	1,274	91,82,976.42	53,451

Dhampur Bio: Related NEWS

No Record Found

Invest wise with Expert advice