Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹158.56

(1.58%)

Jun 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/05/2025

To Date

14/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-May-2025	139.68	142	138.65	140.83	6,565	7,87,09,506.72	3,06,371
16-May-2025	144.3	149.8	144.2	148.97	12,628	18,88,14,600.72	4,74,381
19-May-2025	146	148.89	142.39	145.71	11,526	17,93,16,666.66	5,15,616
20-May-2025	146.7	148.7	144.3	145.19	5,249	6,03,60,656.11	1,99,814
21-May-2025	146	148.5	143.62	147.98	6,060	7,54,84,506.56	2,83,947
22-May-2025	147.9	148.54	145.1	146.74	3,578	4,19,14,527.13	1,60,764
23-May-2025	144.27	147.6	143.75	146.83	3,677	4,32,30,560.31	97,722
26-May-2025	145.56	148.89	144.1	144.58	3,426	3,81,99,735.91	1,12,194
27-May-2025	144.55	144.55	141.61	142.82	2,169	2,42,55,658.95	77,562
28-May-2025	142.9	145.9	142.51	145.09	3,425	3,28,52,624.72	95,645
29-May-2025	146.24	147.5	144.8	145.79	3,173	3,98,74,424.43	1,06,632
30-May-2025	146.3	147.44	143.15	146.61	2,811	3,06,30,273.58	95,616
02-Jun-2025	148	152.7	145.6	148.97	6,999	9,30,34,618.44	2,38,125
03-Jun-2025	149.55	149.8	146.3	146.71	2,973	3,02,97,393.54	95,585
04-Jun-2025	147.9	148.3	143.75	147.52	2,965	2,81,67,950.15	69,673
05-Jun-2025	146.6	151.47	146.6	150.54	3,013	4,68,08,762.93	1,31,375
06-Jun-2025	150.6	152.8	149.61	151.49	3,951	3,77,63,785.04	1,12,182
09-Jun-2025	151.5	155.5	150	151.31	4,479	4,88,20,603.67	1,46,523
10-Jun-2025	152	156	150.86	154.42	4,864	5,08,72,531.18	1,17,482
11-Jun-2025	154.5	161.96	153.65	159.84	17,200	18,40,79,122.28	4,80,651
12-Jun-2025	160	161	154.26	156.1	6,459	6,07,74,410.15	1,89,121
13-Jun-2025	151.7	159.3	151.1	158.56	6,361	6,36,19,621.55	1,72,661

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice