Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹135.16

(-0.66%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Oct-2025	136.18	138	135.2	135.89	1,361	1,39,61,201.89	47,035
17-Oct-2025	134.9	138.99	133.9	137.79	2,377	2,35,16,461.8	81,954
20-Oct-2025	137.79	138.49	136.5	137.15	1,478	1,05,67,035.17	30,121
21-Oct-2025	138.25	140	137.15	138.69	436	36,07,871.76	18,188
23-Oct-2025	140	144.9	138.69	143.06	4,460	5,15,88,399.65	2,09,259
24-Oct-2025	142.99	142.99	137	138.07	3,165	2,72,65,163.99	1,15,715
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

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice