Dhampur Sugar

Dhampur Sugar Mills Ltd Historical Data

NSEBSE

₹136.8

(-1.75%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Sep-2025	136.16	141.8	134.3	137.44	3,934	3,31,33,364.82	45,494
08-Sep-2025	137.2	137.95	133.8	135.01	1,920	1,34,65,085.2	38,024
09-Sep-2025	134.9	136.01	133.4	134.39	1,461	1,00,73,561.38	31,969
10-Sep-2025	135.1	135.65	133.23	134.39	1,733	1,26,70,191.78	45,193
11-Sep-2025	134.1	136.4	134.1	135.21	1,525	1,43,43,757.29	39,887
12-Sep-2025	134.85	137	134.55	135.05	1,990	1,77,96,627.17	45,633
15-Sep-2025	135.99	137.98	135.5	136.83	1,983	2,49,21,961.93	81,016
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

Dhampur Sugar: Related NEWS

No Record Found

Invest wise with Expert advice