Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹131.34

(0.25%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Nov-2025	128.6	128.6	125.51	125.85	2,034	1,60,70,722.48	65,673
26-Nov-2025	126	129	126	128.07	1,994	1,27,18,097.23	38,778
27-Nov-2025	129	129.39	126.61	127.65	2,045	1,07,64,961.66	30,707
28-Nov-2025	127.65	128.28	125.95	126.37	1,336	88,07,540.87	28,579
01-Dec-2025	126.37	126.99	125	125.42	1,943	97,19,080.3	35,434
02-Dec-2025	126.75	126.75	123.9	124.55	1,414	96,67,028.93	32,787
03-Dec-2025	124.55	125.55	121	122.34	2,045	1,21,12,358.01	49,271
04-Dec-2025	122	122.98	120.33	121.03	2,299	2,15,44,410.45	95,289
05-Dec-2025	122.25	122.25	120.07	120.44	2,066	1,34,95,109.85	34,599
08-Dec-2025	119.85	121.08	115.91	116.77	2,935	1,83,09,460.55	94,591
09-Dec-2025	116	117.12	113.8	116.02	3,528	3,87,59,488.78	1,67,536
10-Dec-2025	117.1	124.68	116.1	122.4	8,823	10,81,08,788.83	2,90,319
11-Dec-2025	123.15	129.7	119.67	127.08	5,948	5,82,35,557.32	1,74,590
12-Dec-2025	127.5	132.9	127.46	131.01	5,156	5,88,49,030.36	1,85,293
15-Dec-2025	130	132.3	128.12	131.34	2,676	1,61,45,460.21	51,681

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice