Dhampur.Spl.Sug.

Dhampure Speciality Sugars Ltd Historical Data

NSEBSE

₹118.25

(3.11%)

Feb 26, 2026|04:01:00 PM

Invest wise with Expert advice

From Date

26/01/2026

To Date

26/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	95.65	99.85	92.6	93.13	34	2,53,561	2,643
28-Jan-2026	96.5	97.78	94	96.03	24	2,04,526	2,108
29-Jan-2026	98	98.9	94	95	23	1,21,031	1,273
30-Jan-2026	95.5	98.9	93.06	96.26	18	69,836	735
01-Feb-2026	96.26	100	92	93.97	37	2,61,397	2,791
02-Feb-2026	96.9	97	93.5	96	4	60,185	621
03-Feb-2026	96	98	96	98	14	69,379	713
04-Feb-2026	98	98	94.03	98	29	1,54,949	1,597
05-Feb-2026	95.1	96	94.9	96	11	99,230	1,034
06-Feb-2026	95.71	96	94.08	94.08	12	1,62,688	1,726
09-Feb-2026	95.96	98.1	94	95.83	25	1,91,744	1,997
10-Feb-2026	94.25	97.75	94.25	96.1	24	2,32,033	2,446
11-Feb-2026	100.8	100.9	100.8	100.9	30	5,76,317	5,712
12-Feb-2026	105.9	105.94	105.75	105.94	78	15,09,258	14,247
13-Feb-2026	111	111.23	106	111.22	166	28,71,024	25,998
16-Feb-2026	116.78	116.78	111.24	115.62	106	16,01,422	13,840
17-Feb-2026	117.25	117.25	109.84	110.29	74	13,10,556	11,838
18-Feb-2026	110	110	104.78	107.22	61	3,50,448	3,303
19-Feb-2026	107.22	109.3	105	105.8	36	3,60,752	3,386
20-Feb-2026	111.09	111.09	111.09	111.09	24	2,61,283	2,352
23-Feb-2026	116.64	116.64	111.5	116.64	154	43,39,901	37,303
24-Feb-2026	115.9	116.44	110.81	113.94	166	24,11,738	20,161
25-Feb-2026	115.5	119.6	114.5	114.68	84	7,90,633	6,017

Dhampur.Spl.Sug.: Related NEWS

No Record Found

Invest wise with Expert advice