Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹135.66

(-0.38%)

Oct 16, 2025|11:14:53 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	137	137.6	135.8	136.65	1,238	1,10,23,223.69	48,108
17-Sep-2025	136.51	137.8	136.51	137.47	1,410	1,23,99,338.62	45,535
18-Sep-2025	137.47	143.33	137	140.16	4,231	4,26,26,737.86	94,380
19-Sep-2025	140.9	141.48	138.4	141.13	1,566	1,31,10,058.86	34,503
22-Sep-2025	140	141.82	139.26	140.88	968	96,84,565.33	38,845
23-Sep-2025	140.9	141.03	138.55	140.77	1,052	1,03,64,912.68	29,857
24-Sep-2025	139.5	141.9	138.68	139.23	2,107	2,06,60,344.89	56,304
25-Sep-2025	140	140	136.1	136.8	1,380	94,60,994.05	23,027
26-Sep-2025	137	137	131.9	133.36	3,027	1,63,38,248.27	54,258
29-Sep-2025	134	135.5	133	134.45	1,335	1,05,66,266.25	35,856
30-Sep-2025	134.45	135.19	132.04	133.13	1,384	91,06,547.19	28,048
01-Oct-2025	133.2	135	132.03	134.37	1,482	95,33,139.78	22,636
03-Oct-2025	135	136.25	134.31	135.87	1,747	1,30,24,816.21	50,879
06-Oct-2025	137.5	139.02	135.77	137.29	1,924	1,80,55,647.74	61,878
07-Oct-2025	137.5	140.99	135.69	139.02	2,607	2,16,72,692.98	75,859
08-Oct-2025	139.02	145.9	138.82	143.26	6,759	6,88,31,248.55	2,10,705
09-Oct-2025	143.31	144.4	140.5	142.39	1,927	1,40,36,587.08	41,937
10-Oct-2025	141.68	144.38	140.34	141.63	1,970	1,47,28,598.53	36,391
13-Oct-2025	140.01	141.42	139.1	140.51	1,542	97,29,870.74	35,914
14-Oct-2025	141	142.19	137.1	137.46	1,992	2,36,33,050.53	94,847
15-Oct-2025	138.8	138.8	134.59	136.18	1,955	2,28,25,279.92	89,686

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice