Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹125.85

(-2.19%)

Nov 25, 2025|03:57:02 PM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	138.8	139.49	135	135.78	2,260	2,59,54,251.66	1,01,894
28-Oct-2025	136	137.53	135.2	135.88	2,057	2,17,77,487.59	64,549
29-Oct-2025	136	140.45	135.25	138.89	3,209	4,67,98,441.27	99,624
30-Oct-2025	139.8	139.99	137.05	138.7	1,882	2,01,02,028.12	56,420
31-Oct-2025	138.15	139.5	136.28	136.75	1,456	1,35,87,164.17	52,680
03-Nov-2025	135	136.85	134.81	136.06	1,471	1,25,91,101.72	33,826
04-Nov-2025	135.17	136.78	134.15	135.16	1,648	1,60,55,399.4	58,347
06-Nov-2025	135.5	135.92	132.5	133.11	1,836	1,65,01,684.35	61,553
07-Nov-2025	133.2	133.2	130.92	132.34	1,160	1,04,56,207.91	31,161
10-Nov-2025	138	142	133.45	134.24	5,349	6,76,67,574.99	1,04,036
11-Nov-2025	135	135.05	131.82	132.67	1,655	1,68,74,249.1	44,892
12-Nov-2025	133.25	134.2	131.5	131.99	1,834	1,93,14,241.23	73,050
13-Nov-2025	132.12	132.25	130.5	131.09	1,811	1,67,06,636.13	72,290
14-Nov-2025	131.44	132.28	130	131.28	1,822	1,68,99,020.62	51,191
17-Nov-2025	131.88	132.99	130	131.59	1,539	1,18,04,449.71	39,418
18-Nov-2025	131.59	131.6	130	130.72	1,381	88,38,024.84	34,079
19-Nov-2025	131.18	132	130.1	130.8	1,379	1,35,02,496.13	39,656
20-Nov-2025	130.93	131.99	130	130.92	964	71,99,485.05	20,845
21-Nov-2025	130.9	131.4	129	129.73	1,398	1,18,94,091.98	38,330
24-Nov-2025	129.73	130.55	127.6	128.67	2,349	1,37,99,022.58	48,352

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice