Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹137.44

(0.39%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Aug-2025	140.8	141.39	136.1	137.3	2,190	1,10,24,119.68	40,123
07-Aug-2025	137.21	137.89	135.06	137.14	1,700	71,66,694.72	21,335
08-Aug-2025	136.35	137.83	135.12	135.82	1,991	1,19,52,681.25	38,002
11-Aug-2025	134.1	135	132.35	133.72	3,260	1,61,53,010.5	47,240
12-Aug-2025	133.01	135.62	130.6	130.96	2,373	1,55,68,856.38	77,766
13-Aug-2025	131	131.91	130.31	131.14	1,702	86,86,332.35	32,450
14-Aug-2025	131.78	131.8	128.91	129.75	2,127	1,35,19,174.22	60,116
18-Aug-2025	130.29	131.58	128.25	129.95	2,601	1,60,64,065.65	58,175
19-Aug-2025	129.5	132.5	129.5	131.93	2,530	1,50,85,393.01	64,881
20-Aug-2025	131.1	134	131.1	132.95	2,733	1,63,54,963.95	54,656
21-Aug-2025	133	135.48	132.1	132.89	2,414	1,47,86,323.21	56,593
22-Aug-2025	132	133.39	130	130.3	2,238	1,34,54,345.53	54,599
25-Aug-2025	130	130.79	128.5	128.98	2,027	1,38,99,368.79	45,661
26-Aug-2025	128.1	129.66	127.25	127.79	2,321	1,34,88,049.48	44,945
28-Aug-2025	127	127.34	121.68	124.22	3,095	2,24,68,058.66	91,984
29-Aug-2025	124.1	125.99	123.26	123.99	2,463	83,71,540.67	29,442
01-Sep-2025	123.3	126	123.3	125.82	3,365	1,14,96,333.68	42,198
02-Sep-2025	134.99	144	133	138.95	36,213	57,47,95,220.46	4,63,055
03-Sep-2025	138.65	140	136.05	138.98	5,302	4,66,65,390.7	72,722
04-Sep-2025	139.07	139.5	135.23	136.91	3,541	2,48,47,247.68	69,575

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice