Dhampur Bio

Dhampur Bio Organics Ltd Historical Data

NSEBSE

₹79.82

(5.90%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	78.35	81.67	77.99	80.97	5,133	1,43,23,219.04	55,706
12-Dec-2025	79.65	82.57	79.12	79.88	1,105	39,63,579.2	21,866
15-Dec-2025	78.7	81.37	78.7	79.43	3,315	68,40,400.08	23,174
16-Dec-2025	79.32	80.9	78.35	78.39	1,527	48,96,290.92	22,999
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

Dhampur Bio: Related NEWS

No Record Found

Invest wise with Expert advice