Dhampur Bio Organics Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
30-09-2026 Wed	BSE Sensex : 72,480.29 -48.78 -0.07%		NSE Nifty 50 : 22,620.45 -95.75 -0.42%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Dhampur Bio Organics Ltd		MCap (aprox) 831.8 Crores	Symbol : DBOL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
11.3%	-0.9%	28.1%	13.0%	8.6%	53.6%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-09-26	Wed	126.1	1.61	321.09k	1.3%
29-09-26	Tue	124.49	1.72	275.27k	1.4%	Data Update : 7 PM
28-09-26	Mon	122.77	0.52	385.52k	0.4%	30-09-26 : 126.1
25-09-26	Fri	122.25	9.05	352.65k	8.0%
24-09-26	Thu	113.2	-2.43	103.73k	-2.1%	Compared to  :  21-09-26 113.31
23-09-26	Wed	115.63	0.82	101.63k	0.7%
22-09-26	Tue	114.81	1.5	96.82k	1.3%	7 Days %
21-09-26	Mon	113.31	-2.96	65.81k	-2.5%	11.3%
18-09-26	Fri	116.27	0.46	181.65k	0.4%
17-09-26	Thu	115.81	2.4	88.25k	2.1%	Compared to  :  31-08-26 127.24
16-09-26	Wed	113.41	0.15	85.05k	0.1%
15-09-26	Tue	113.26	-5.29	264.14k	-4.5%	1 Month %
11-09-26	Fri	118.55	-1.83	321.14k	-1.5%	-0.9%
10-09-26	Thu	120.38	-2.74	152.75k	-2.2%	.
09-09-26	Wed	123.12	-3	186.89k	-2.4%	Compared to  :  30-07-26 98.42
08-09-26	Tue	126.12	-1.4	83.93k	-1.1%
07-09-26	Mon	127.52	2.53	207.12k	2.0%	2 Months %
04-09-26	Fri	124.99	-4.65	232.17k	-3.6%	28.1%
03-09-26	Thu	129.64	1.46	416.42k	1.1%
02-09-26	Wed	128.18	1.42	136.57k	1.1%	Compared to  :  30-06-26 111.56
01-09-26	Tue	126.76	-0.48	427.91k	-0.4%
31-08-26	Mon	127.24	1.82	375.96k	1.5%	3 Months %
28-08-26	Fri	125.42	2.08	362.31k	1.7%	13.0%
27-08-26	Thu	123.34	-4.39	307.48k	-3.4%
26-08-26	Wed	127.73	-1.21	169.39k	-0.9%	Compared to  :  30-03-26 116.1
25-08-26	Tue	128.94	0.49	459.36k	0.4%
24-08-26	Mon	128.45	-2.7	709.11k	-2.1%	6 Months %
21-08-26	Fri	131.15	-4.46	453.41k	-3.3%	8.6%
20-08-26	Thu	135.61	6.35	1.42m	4.9%
19-08-26	Wed	129.26	7.27	814.5k	6.0%	Compared to  :  30-09-25 82.1
18-08-26	Tue	121.99	0.91	1.12m	0.8%
17-08-26	Mon	121.08	1.28	417.02k	1.1%	1 year %
14-08-26	Fri	119.8	2.04	331.36k	1.7%	53.6%
13-08-26	Thu	117.76	3.65	374.21k	3.2%
12-08-26	Wed	114.11	-0.53	36.78k	-0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
11-08-26	Tue	114.64	-2.07	83.36k	-1.8%
10-08-26	Mon	116.71	3.01	279.07k	2.6%
07-08-26	Fri	113.7	2.78	159.19k	2.5%
06-08-26	Thu	110.92	-1.35	133.13k	-1.2%
05-08-26	Wed	112.27	4.12	216.3k	3.8%
04-08-26	Tue	108.15	5.24	396.88k	5.1%
03-08-26	Mon	102.91	5.03	260.13k	5.1%
31-07-26	Fri	97.88	-0.54	90.78k	-0.5%
30-07-26	Thu	98.42	-1.97	56.52k	-2.0%
29-07-26	Wed	100.39	1.64	107.84k	1.7%
28-07-26	Tue	98.75	-3.55	93.47k	-3.5%
27-07-26	Mon	102.3	0.21	63.34k	0.2%
24-07-26	Fri	102.09	0.69	53.47k	0.7%
23-07-26	Thu	101.4	-2.26	51.42k	-2.2%
22-07-26	Wed	103.66	-2.44	99.28k	-2.3%
21-07-26	Tue	106.1	-1.41	54.74k	-1.3%
20-07-26	Mon	107.51	-4.27	71.28k	-3.8%
17-07-26	Fri	111.78	3.45	133.97k	3.2%
16-07-26	Thu	108.33	-4.27	128.55k	-3.8%
15-07-26	Wed	112.6	-5.56	125.15k	-4.7%
14-07-26	Tue	118.16	1.89	144.48k	1.6%
13-07-26	Mon	116.27	3.75	67.13k	3.3%
10-07-26	Fri	112.52	2.72	20.29k	2.5%
09-07-26	Thu	109.8	0.25	30.86k	0.2%
08-07-26	Wed	109.55	-3.74	41.96k	-3.3%
07-07-26	Tue	113.29	0.19	45.34k	0.2%
06-07-26	Mon	113.1	1.18	37.99k	1.1%
03-07-26	Fri	111.92	-0.8	35.06k	-0.7%
02-07-26	Thu	112.72	1.85	30.88k	1.7%
01-07-26	Wed	110.87	-0.69	53.92k	-0.6%
30-06-26	Tue	111.56	-3.01	46.94k	-2.6%
29-06-26	Mon	114.57	2.52	156.27k	2.2%
25-06-26	Thu	112.05	-0.04	70.99k	0.0%
24-06-26	Wed	112.09	0.5	78.46k	0.4%
23-06-26	Tue	111.59	-3.01	54.46k	-2.6%
22-06-26	Mon	114.6	-2.79	69.25k	-2.4%
19-06-26	Fri	117.39	1.04	29k	0.9%
18-06-26	Thu	116.35	3.37	53.89k	3.0%
17-06-26	Wed	112.98	-1.88	22.6k	-1.6%
16-06-26	Tue	114.86	-0.01	28.87k	0.0%
15-06-26	Mon	114.87	-0.33	39.09k	-0.3%
12-06-26	Fri	115.2	2.78	40.63k	2.5%
11-06-26	Thu	112.42	5.35	78k	5.0%
10-06-26	Wed	107.07	-2.65	20.54k	-2.4%
09-06-26	Tue	109.72	0.22	33.73k	0.2%
08-06-26	Mon	109.5	0.1	26.25k	0.1%
05-06-26	Fri	109.4	-0.13	42.25k	-0.1%
04-06-26	Thu	109.53	-1.63	41.58k	-1.5%
03-06-26	Wed	111.16	-1.56	26.93k	-1.4%
02-06-26	Tue	112.72	5.36	71.21k	5.0%
01-06-26	Mon	107.36	-0.59	38k	-0.5%
29-05-26	Fri	107.95	2.77	89.15k	2.6%
27-05-26	Wed	105.18	-0.23	22.49k	-0.2%
26-05-26	Tue	105.41	-0.57	36.81k	-0.5%
25-05-26	Mon	105.98	0.08	24.28k	0.1%
22-05-26	Fri	105.9	-0.42	28.49k	-0.4%
21-05-26	Thu	106.32	-0.79	49.77k	-0.7%
20-05-26	Wed	107.11	0.03	19.43k	0.0%
19-05-26	Tue	107.08	-2.59	49.15k	-2.4%
18-05-26	Mon	109.67	-0.95	52.08k	-0.9%
15-05-26	Fri	110.62	-2.65	28.16k	-2.3%
14-05-26	Thu	113.27	-0.4	80.08k	-0.4%
13-05-26	Wed	113.67	1.64	55.93k	1.5%
12-05-26	Tue	112.03	-1.29	56.25k	-1.1%
11-05-26	Mon	113.32	-5.46	118.79k	-4.6%
08-05-26	Fri	118.78	-1.35	47.94k	-1.1%
07-05-26	Thu	120.13	-0.64	26.76k	-0.5%
06-05-26	Wed	120.77	-3.49	65.1k	-2.8%
05-05-26	Tue	124.26	-3.83	88.96k	-3.0%
04-05-26	Mon	128.09	3.01	115.85k	2.4%
30-04-26	Thu	125.08	5.62	145.22k	4.7%
29-04-26	Wed	119.46	0.02	34.94k	0.0%
28-04-26	Tue	119.44	-1.58	107.4k	-1.3%
27-04-26	Mon	121.02	1.88	70.71k	1.6%
24-04-26	Fri	119.14	-0.39	76.74k	-0.3%
23-04-26	Thu	119.53	4.61	215.08k	4.0%
22-04-26	Wed	114.92	1.2	70.05k	1.1%
21-04-26	Tue	113.72	0.95	54.95k	0.8%
20-04-26	Mon	112.77	-0.98	35.84k	-0.9%
17-04-26	Fri	113.75	-0.46	51.11k	-0.4%
16-04-26	Thu	114.21	-4.5	101.38k	-3.8%
15-04-26	Wed	118.71	-0.95	213.07k	-0.8%
13-04-26	Mon	119.66	-0.41	312.13k	-0.3%
10-04-26	Fri	120.07	1.55	454.73k	1.3%
09-04-26	Thu	118.52	1.3	181.31k	1.1%
08-04-26	Wed	117.22	3.03	447.24k	2.7%
07-04-26	Tue	114.19	-3.31	308.3k	-2.8%
06-04-26	Mon	117.5	3.82	420.61k	3.4%
02-04-26	Thu	113.68	0.15	425.3k	0.1%
01-04-26	Wed	113.53	-2.57	2.83m	-2.2%
30-03-26	Mon	116.1	10.05	3.64m	9.5%
27-03-26	Fri	106.05	5.74	1.51m	5.7%
25-03-26	Wed	100.31	3.58	167.31k	3.7%
24-03-26	Tue	96.73	0.98	51.21k	1.0%
23-03-26	Mon	95.75	-3.15	85.89k	-3.2%
20-03-26	Fri	98.9	2.43	107.1k	2.5%
19-03-26	Thu	96.47	-1.99	92.61k	-2.0%
18-03-26	Wed	98.46	-2.32	51.74k	2.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	100.78	-0.51	106.74k	-0.5%
26-02-26	Thu	101.29	-3.9	193.02k	-3.7%
25-02-26	Wed	105.19	7.57	781.29k	7.8%
24-02-26	Tue	97.62	4.77	95.7k	5.1%
23-02-26	Mon	92.85	-2.2	96.43k	-2.3%
20-02-26	Fri	95.05	1.97	71.68k	2.1%
19-02-26	Thu	93.08	-0.69	40.01k	-0.7%
18-02-26	Wed	93.77	-3.13	204.64k	-3.2%
17-02-26	Tue	96.9	-3.56	180.67k	-3.5%
16-02-26	Mon	100.46	0.1	82.43k	0.1%
13-02-26	Fri	100.36	0.31	154.5k	0.3%
12-02-26	Thu	100.05	0.74	89.22k	0.7%
11-02-26	Wed	99.31	-0.03	61.24k	0.0%
10-02-26	Tue	99.34	-1.58	43.58k	-1.6%
09-02-26	Mon	100.92	1.25	92.45k	1.3%
06-02-26	Fri	99.67	0.35	37.55k	0.4%
05-02-26	Thu	99.32	-2.29	84.62k	-2.3%
04-02-26	Wed	101.61	-0.63	129.09k	-0.6%
03-02-26	Tue	102.24	-1.19	114.8k	-1.2%
02-02-26	Mon	103.43	-0.05	370.62k	0.0%
01-02-26	Sun	103.48	4.64	303.88k	4.7%
30-01-26	Fri	98.84	-6.72	476.68k	-6.4%
29-01-26	Thu	105.56	9.8	1.92m	10.2%
28-01-26	Wed	95.76	15.96	1.47m	20.0%
27-01-26	Tue	79.8	-0.84	115.91k	-1.0%
23-01-26	Fri	80.64	6.02	239.39k	8.1%
22-01-26	Thu	74.62	-2.61	119.51k	-3.4%
21-01-26	Wed	77.23	2.62	129.74k	3.5%
20-01-26	Tue	74.61	-3.62	91.6k	-4.6%
19-01-26	Mon	78.23	-0.97	25k	-1.2%
16-01-26	Fri	79.2	2.36	104.19k	3.1%
14-01-26	Wed	76.84	-2.63	32.14k	-3.3%
13-01-26	Tue	79.47	1.16	79.53k	1.5%
12-01-26	Mon	78.31	-0.67	83.16k	-0.8%
09-01-26	Fri	78.98	0.59	29.77k	0.8%
08-01-26	Thu	78.39	-1.42	42.48k	-1.8%
07-01-26	Wed	79.81	-0.45	47.92k	-0.6%
06-01-26	Tue	80.26	-1.33	42.81k	-1.6%
05-01-26	Mon	81.59	2.42	76.07k	3.1%
02-01-26	Fri	79.17	-0.24	44.18k	-0.3%
01-01-26	Thu	79.41	-1.31	31.51k	-1.6%
31-12-25	Wed	80.72	0.9	72.69k	1.1%
30-12-25	Tue	79.82	4.45	135.03k	5.9%
29-12-25	Mon	75.37	-1.64	26.38k	-2.1%
26-12-25	Fri	77.01	0.66	20.35k	0.9%
24-12-25	Wed	76.35	0.7	51.87k	0.9%
23-12-25	Tue	75.65	-2.24	91.56k	-2.9%
22-12-25	Mon	77.89	0.21	29.79k	0.3%
19-12-25	Fri	77.68	-0.71	68.21k	-0.9%
18-12-25	Thu	78.39	-1.04	61.78k	-1.3%
17-12-25	Wed	79.43	-0.45	85.31k	-0.6%
16-12-25	Tue	79.88	-1.09	49.07k	-1.3%
15-12-25	Mon	80.97	2.68	178.9k	3.4%
12-12-25	Fri	78.29	0.29	139.83k	0.4%
11-12-25	Thu	78	1.19	93.56k	1.5%
10-12-25	Wed	76.81	-0.75	175.69k	-1.0%
09-12-25	Tue	77.56	0.57	42.12k	0.7%
08-12-25	Mon	76.99	0.42	22.45k	0.5%
05-12-25	Fri	76.57	-0.58	85.98k	-0.8%
04-12-25	Thu	77.15	1.78	128.52k	2.4%
03-12-25	Wed	75.37	-0.73	27.98k	-1.0%
02-12-25	Tue	76.1	-0.38	107.52k	-0.5%
01-12-25	Mon	76.48	2.76	161.8k	3.7%
28-11-25	Fri	73.72	2.75	269.14k	3.9%
27-11-25	Thu	70.97	-0.17	5.98k	-0.2%
26-11-25	Wed	71.14	-1.36	171.69k	-1.9%
25-11-25	Tue	72.5	1.1	172.29k	1.5%
24-11-25	Mon	71.4	0.37	96.9k	0.5%
21-11-25	Fri	71.03	-0.45	20.66k	-0.6%
20-11-25	Thu	69.44	1.59	91.49k	2.3%
19-11-25	Wed	69.89	-0.64	61.25k	-0.9%
18-11-25	Tue	70.53	-2.5	102.55k	-3.4%
17-11-25	Mon	73.03	-0.92	30.56k	-1.2%
14-11-25	Fri	73.95	-0.72	40.61k	-1.0%
13-11-25	Thu	74.67	-0.47	21.97k	-0.6%
12-11-25	Wed	75.14	-0.71	54.09k	-0.9%
11-11-25	Tue	75.85	-0.79	46.52k	-1.0%
10-11-25	Mon	76.64	-1.88	47.97k	-2.4%
07-11-25	Fri	78.52	-1.52	59.83k	-1.9%
06-11-25	Thu	80.04	1.08	42.4k	1.4%
04-11-25	Tue	78.96	-1.23	45.79k	-1.5%
03-11-25	Mon	80.19	-1.85	53.28k	-2.3%
31-10-25	Fri	82.04	2.05	123.55k	2.6%
30-10-25	Thu	79.99	2.7	78.37k	3.5%
29-10-25	Wed	77.29	-2.09	198.47k	-2.6%
28-10-25	Tue	79.38	-0.93	47.33k	-1.2%
27-10-25	Mon	80.31	2.22	76.16k	2.8%
24-10-25	Fri	78.09	1.33	13.58k	1.7%
23-10-25	Thu	76.76	-1.19	30.14k	-1.5%
21-10-25	Tue	77.95	-0.61	24.14k	-0.8%
20-10-25	Mon	78.56	0.78	39.91k	1.0%
17-10-25	Fri	77.78	-0.63	135.43k	-0.8%
16-10-25	Thu	78.41	-2.71	57.88k	-3.3%
15-10-25	Wed	81.12	-0.44	30.54k	-0.5%
14-10-25	Tue	81.56	-0.06	40.45k	-0.1%
13-10-25	Mon	81.62	-0.63	25.91k	-0.8%
10-10-25	Fri	82.25	0.07	81.99k	0.1%
09-10-25	Thu	82.18	0.6	47.41k	0.7%
08-10-25	Wed	81.58	-0.8	49.58k	-1.0%
07-10-25	Tue	82.38	0.86	65.68k	1.1%
06-10-25	Mon	81.52	0.24	27.26k	0.3%
03-10-25	Fri	81.28	-1.01	24.18k	-1.2%
01-10-25	Wed	82.29	0.19	87.73k	0.2%
30-09-25	Tue	82.1	-2.55	56.45k	-3.0%
29-09-25	Mon	84.65	3.49	172.52k	4.3%
26-09-25	Fri	81.16	-0.24	39.21k	-0.3%