Dhampur Bio

Dhampur Bio Organics Ltd Historical Data

NSEBSE

₹71.03

(2.29%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	79	79	77	78.09	158	10,59,657.07	11,481
23-Oct-2025	80.75	81.5	78.58	80.31	800	60,88,618.87	49,786
24-Oct-2025	80.25	80.49	79	79.38	430	37,62,637.38	42,721
27-Oct-2025	80	80.93	77.03	77.29	975	1,57,65,699.85	1,72,879
28-Oct-2025	78.4	80.19	77.83	79.99	751	62,25,282.2	67,460
29-Oct-2025	79.75	83.8	79.36	82.04	1,315	1,01,15,797.79	84,699
30-Oct-2025	82	82.28	80.01	80.19	1,180	43,25,186.33	14,220
31-Oct-2025	80.01	80.88	78.51	78.96	952	36,56,453.27	34,153
03-Nov-2025	80.84	80.84	78.51	80.04	563	33,83,774.62	25,797
04-Nov-2025	80	81.59	78.15	78.52	970	47,84,388.1	38,508
06-Nov-2025	79.4	79.4	76.5	76.64	1,133	37,12,465.32	25,371
07-Nov-2025	76.64	77.54	74.5	75.85	1,127	35,50,476.44	22,673
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

Dhampur Bio: Related NEWS

No Record Found

Invest wise with Expert advice