Dhampur Bio Organics Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Dhampur Bio Organics Ltd		MCap (aprox) 770 Crores	Symbol : DBOL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
17.9%	13.2%	12.2%	46.2%	42.8%	75.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	116.1	10.05	3.64m	9.5%
27-03-26	Fri	106.05	5.74	1.51m	5.7%	Data Update : 8 PM
25-03-26	Wed	100.31	3.58	167.31k	3.7%	30-03-26 : 116.1
24-03-26	Tue	96.73	0.98	51.21k	1.0%
23-03-26	Mon	95.75	-3.15	85.89k	-3.2%	Compared to  :  18-03-26 98.46
20-03-26	Fri	98.9	2.43	107.1k	2.5%
19-03-26	Thu	96.47		92.61k	-2.0%	7 Days %
18-03-26	Wed	98.46	-4.1	215.45k	-1.9%	17.9%
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					Compared to  :  27-02-26 102.56
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					13.2%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 103.43
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					12.2%
02-03-26	Mon
27-02-26	Fri	102.56	1.12	217.32k	1.1%	Compared to  :  30-12-25 79.41
26-02-26	Thu	101.44	0.66	75.92k	0.7%
25-02-26	Wed	100.78	-0.51	106.74k	-0.5%	3 Months %
24-02-26	Tue	101.29	-3.9	193.02k	-3.7%	46.2%
23-02-26	Mon	105.19	7.57	781.29k	7.8%
20-02-26	Fri	97.62	4.77	95.7k	5.1%	Compared to  :  30-09-25 81.28
19-02-26	Thu	92.85	-2.2	96.43k	-2.3%
18-02-26	Wed	95.05	1.97	71.68k	2.1%	6 Months %
17-02-26	Tue	93.08	-0.69	40.01k	-0.7%	42.8%
16-02-26	Mon	93.77	-3.13	204.64k	-3.2%
13-02-26	Fri	96.9	-3.56	180.67k	-3.5%	Compared to  :  01-04-25 66.36
12-02-26	Thu	100.46	0.1	82.43k	0.1%
11-02-26	Wed	100.36	0.31	154.5k	0.3%	1 year %
10-02-26	Tue	100.05	0.74	89.22k	0.7%	75.0%
09-02-26	Mon	99.31	-0.03	61.24k	0.0%
06-02-26	Fri	99.34	-1.58	43.58k	-1.6%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-02-26	Thu	100.92	1.25	92.45k	1.3%
04-02-26	Wed	99.67	0.35	37.55k	0.4%
03-02-26	Tue	99.32	-2.29	84.62k	-2.3%
02-02-26	Mon	101.61	-0.63	129.09k	-0.6%
01-02-26	Sun	102.24	-1.19	114.8k	-1.2%
30-01-26	Fri	103.43	-0.05	370.62k	0.0%
29-01-26	Thu	103.48	4.64	303.88k	4.7%
28-01-26	Wed	98.84	-6.72	476.68k	-6.4%
27-01-26	Tue	105.56	9.8	1.92m	10.2%
23-01-26	Fri	95.76	15.96	1.47m	20.0%
22-01-26	Thu	79.8	-0.84	115.91k	-1.0%
21-01-26	Wed	80.64	6.02	239.39k	8.1%
20-01-26	Tue	74.62	-2.61	119.51k	-3.4%
19-01-26	Mon	77.23	2.62	129.74k	3.5%
16-01-26	Fri	74.61	-3.62	91.6k	-4.6%
14-01-26	Wed	78.23	-0.97	25k	-1.2%
13-01-26	Tue	79.2	2.36	104.19k	3.1%
12-01-26	Mon	76.84	-2.63	32.14k	-3.3%
09-01-26	Fri	79.47	1.16	79.53k	1.5%
08-01-26	Thu	78.31	-0.67	83.16k	-0.8%
07-01-26	Wed	78.98	0.59	29.77k	0.8%
06-01-26	Tue	78.39	-1.42	42.48k	-1.8%
05-01-26	Mon	79.81	-0.45	47.92k	-0.6%
02-01-26	Fri	80.26	-1.33	42.81k	-1.6%
01-01-26	Thu	81.59	2.42	76.07k	3.1%
31-12-25	Wed	79.17	-0.24	44.18k	-0.3%
30-12-25	Tue	79.41	-1.31	31.51k	-1.6%
29-12-25	Mon	80.72	0.9	72.69k	1.1%
26-12-25	Fri	79.82	4.45	135.03k	5.9%
24-12-25	Wed	75.37	-1.64	26.38k	-2.1%
23-12-25	Tue	77.01	0.66	20.35k	0.9%
22-12-25	Mon	76.35	0.7	51.87k	0.9%
19-12-25	Fri	75.65	-2.24	91.56k	-2.9%
18-12-25	Thu	77.89	0.21	29.79k	0.3%
17-12-25	Wed	77.68	-0.71	68.21k	-0.9%
16-12-25	Tue	78.39	-1.04	61.78k	-1.3%
15-12-25	Mon	79.43	-0.45	85.31k	-0.6%
12-12-25	Fri	79.88	-1.09	49.07k	-1.3%
11-12-25	Thu	80.97	2.68	178.9k	3.4%
10-12-25	Wed	78.29	0.29	139.83k	0.4%
09-12-25	Tue	78	1.19	93.56k	1.5%
08-12-25	Mon	76.81	-0.75	175.69k	-1.0%
05-12-25	Fri	77.56	0.57	42.12k	0.7%
04-12-25	Thu	76.99	0.42	22.45k	0.5%
03-12-25	Wed	76.57	-0.58	85.98k	-0.8%
02-12-25	Tue	77.15	1.78	128.52k	2.4%
01-12-25	Mon	75.37	-0.73	27.98k	-1.0%
28-11-25	Fri	76.1	-0.38	107.52k	-0.5%
27-11-25	Thu	76.48	2.76	161.8k	3.7%
26-11-25	Wed	73.72	2.75	269.14k	3.9%
25-11-25	Tue	70.97	-0.17	5.98k	-0.2%
24-11-25	Mon	71.14	-1.36	171.69k	-1.9%
21-11-25	Fri	72.5	1.1	172.29k	1.5%
20-11-25	Thu	71.4	0.37	96.9k	0.5%
19-11-25	Wed	69.44	-0.45	20.66k	-0.6%
18-11-25	Tue	71.03	1.59	91.49k	2.3%
17-11-25	Mon	69.89	-0.64	61.25k	-0.9%
14-11-25	Fri	70.53	-2.5	102.55k	-3.4%
13-11-25	Thu	73.03	-0.92	30.56k	-1.2%
12-11-25	Wed	73.95	-0.72	40.61k	-1.0%
11-11-25	Tue	74.67	-0.47	21.97k	-0.6%
10-11-25	Mon	75.14	-0.71	54.09k	-0.9%
07-11-25	Fri	75.85	-0.79	46.52k	-1.0%
06-11-25	Thu	76.64	-1.88	47.97k	-2.4%
04-11-25	Tue	78.52	-1.52	59.83k	-1.9%
03-11-25	Mon	78.96	-1.23	45.79k	-1.5%
31-10-25	Fri	80.04	1.08	42.4k	1.4%
30-10-25	Thu	80.19	-1.85	53.28k	-2.3%
29-10-25	Wed	82.04	2.05	123.55k	2.6%
28-10-25	Tue	79.99	2.7	78.37k	3.5%
27-10-25	Mon	77.29	-2.09	198.47k	-2.6%
24-10-25	Fri	79.38	-0.93	47.33k	-1.2%
23-10-25	Thu	80.31	2.22	76.16k	2.8%
21-10-25	Tue	78.09	1.33	13.58k	1.7%
20-10-25	Mon	76.76	-1.19	30.14k	-1.5%
17-10-25	Fri	77.95	-0.61	24.14k	-0.8%
16-10-25	Thu	78.56	0.78	39.91k	1.0%
15-10-25	Wed	77.78	-0.63	135.43k	-0.8%
14-10-25	Tue	78.41	-2.71	57.88k	-3.3%
13-10-25	Mon	81.12	-0.44	30.54k	-0.5%
10-10-25	Fri	81.56	-0.06	40.45k	-0.1%
09-10-25	Thu	81.62	-0.63	25.91k	-0.8%
08-10-25	Wed	82.25	0.07	81.99k	0.1%
07-10-25	Tue	81.58	-0.8	49.58k	-1.0%
06-10-25	Mon	82.18	0.6	47.41k	0.7%
03-10-25	Fri	82.38	0.86	65.68k	1.1%
01-10-25	Wed	81.52	0.24	27.26k	0.3%
30-09-25	Tue	81.28	-1.01	24.18k	-1.2%
29-09-25	Mon	82.29	0.19	87.73k	0.2%
26-09-25	Fri	82.1	-2.55	56.45k	-3.0%
25-09-25	Thu	84.65	3.49	172.52k	4.3%
24-09-25	Wed	81.16	-0.24	39.21k	-0.3%
23-09-25	Tue	81.4	-1.82	82.01k	-2.2%
22-09-25	Mon	83.22	-2.09	83.87k	-2.4%
19-09-25	Fri	85.31	0.24	41.74k	0.3%
18-09-25	Thu	84.6	1.13	59.33k	1.4%
17-09-25	Wed	85.07	0.47	52.2k	0.6%
16-09-25	Tue	83.47	0.36	88.51k	0.4%
15-09-25	Mon	83.11	-1.23	55.54k	-1.5%
12-09-25	Fri	84.34	-0.37	30.95k	-0.4%
11-09-25	Thu	84.71	-0.31	15.98k	-0.4%
10-09-25	Wed	85.02	0.13	39.82k	0.2%
09-09-25	Tue	84.89	0.59	25.64k	0.7%
08-09-25	Mon	84.3	-0.98	19.85k	-1.1%
05-09-25	Fri	85.28	-0.42	24.21k	-0.5%
04-09-25	Thu	85.7	-2.76	43.63k	-3.1%
03-09-25	Wed	88.46	1.03	55.01k	1.2%
02-09-25	Tue	87.43	2.88	130.84k	3.4%
01-09-25	Mon	84.55	-0.84	23.39k	-1.0%
29-08-25	Fri	85.39	0.35	52.07k	0.4%
28-08-25	Thu	85.04	-0.01	37.55k	0.0%
26-08-25	Tue	85.05	-0.42	100.39k	-0.5%
25-08-25	Mon	85.47	-2.82	59.94k	-3.2%
22-08-25	Fri	88.29	-1.84	32.2k	-2.0%
21-08-25	Thu	90.13	-0.64	44.57k	-0.7%
20-08-25	Wed	90.77	-0.81	70.15k	-0.9%
19-08-25	Tue	91.58	-0.47	132.15k	-0.5%
18-08-25	Mon	92.05	2.01	104.31k	2.2%
14-08-25	Thu	85.38	2.25	175.14k	2.7%
13-08-25	Wed	90.04	4.66	217.06k	5.5%
12-08-25	Tue	83.13	1.1	80.31k	1.3%
11-08-25	Mon	82.03	2.04	71.03k	2.6%
08-08-25	Fri	79.99	3.34	117.07k	4.4%
07-08-25	Thu	76.65	2.16	66.33k	2.9%
06-08-25	Wed	74.49	-3.63	161.63k	-4.6%
05-08-25	Tue	78.12	-1.24	42.77k	-1.6%
04-08-25	Mon	79.36	-0.01	39.69k	0.0%
01-08-25	Fri	79.37	0.36	24.47k	0.5%
31-07-25	Thu	79.01	-1.91	114.7k	-2.4%
30-07-25	Wed	80.92	0.33	83.21k	0.4%
29-07-25	Tue	80.59	0.3	106.29k	0.4%
28-07-25	Mon	80.29	-8.12	500.39k	-9.2%
25-07-25	Fri	88.41	-2.84	80.26k	-3.1%
24-07-25	Thu	91.25	-2.6	68.13k	-2.8%
23-07-25	Wed	93.85	-4.9	220.54k	-5.0%
22-07-25	Tue	98.75	-1.96	73.12k	-1.9%
21-07-25	Mon	100.71	-2.77	104.1k	-2.7%
18-07-25	Fri	103.48	6.82	308.38k	7.1%
17-07-25	Thu	96.66	-2.93	108.85k	-2.9%
16-07-25	Wed	99.59	1.72	226.88k	1.8%
15-07-25	Tue	97.87	6.59	517.3k	7.2%
14-07-25	Mon	91.28	-1.76	197.92k	-1.9%
11-07-25	Fri	93.04	2.25	65.96k	2.5%
10-07-25	Thu	90.79	2.05	45.11k	2.3%
09-07-25	Wed	88.74	2.06	111.15k	2.4%
08-07-25	Tue	86.68	2.88	97.53k	3.4%
07-07-25	Mon	83.8	1.73	46.27k	2.1%
04-07-25	Fri	82.07	-1.32	18.75k	-1.6%
03-07-25	Thu	83.39	0.41	29.72k	0.5%
02-07-25	Wed	82.98	-0.65	62.86k	-0.8%
01-07-25	Tue	83.63	-1.25	21.5k	-1.5%
30-06-25	Mon	84.88	2.43	62.72k	2.9%
27-06-25	Fri	82.45	1.6	31.58k	2.0%
26-06-25	Thu	80.85	0.05	6.52k	0.1%
25-06-25	Wed	80.8	1.3	17.61k	1.6%
24-06-25	Tue	79.5	0	9.46k	0.0%
23-06-25	Mon	79.5	1.14	14.12k	1.5%
20-06-25	Fri	76.83	-1.57	8.44k	-2.0%
19-06-25	Thu	78.36	1.53	11.59k	2.0%
18-06-25	Wed	78.4	-1.6	10.71k	-2.0%
17-06-25	Tue	80	-1.09	8.52k	-1.3%
16-06-25	Mon	81.09	-0.91	17.81k	-1.1%
13-06-25	Fri	82	-1.15	26.85k	-1.4%
12-06-25	Thu	83.15	0.24	39.25k	0.3%
11-06-25	Wed	82.91	1.62	28.17k	2.0%
10-06-25	Tue	79.7	1.56	7.67k	2.0%
09-06-25	Mon	81.29	1.59	43.7k	2.0%
06-06-25	Fri	78.14	1.53	21.78k	2.0%
05-06-25	Thu	76.61	1.5	13.17k	2.0%
04-06-25	Wed	75.11	0.2	3.87k	0.3%
03-06-25	Tue	74.91	-1.09	8.37k	-1.4%
02-06-25	Mon	76	0.05	19.66k	0.1%
30-05-25	Fri	75.95	-0.25	5.37k	-0.3%
29-05-25	Thu	76.2	0.04	5.32k	0.1%
28-05-25	Wed	76.06	0.46	17.19k	0.6%
27-05-25	Tue	76.16	0.1	14.4k	0.1%
26-05-25	Mon	75.6	-1	21.63k	-1.3%
23-05-25	Fri	76.6	-0.15	7.84k	-0.2%
22-05-25	Thu	76.4	0.2	15.88k	0.3%
21-05-25	Wed	76.55	-1.41	14.85k	-1.8%
20-05-25	Tue	77.96	-1.6	26.38k	-2.0%
19-05-25	Mon	79.56	1.47	51.75k	1.9%
16-05-25	Fri	78.09	1.69	48.8k	2.2%
15-05-25	Thu	76.4	2.75	49.56k	3.7%
14-05-25	Wed	73.65	2.13	21.81k	3.0%
13-05-25	Tue	71.52	0.92	35.73k	1.3%
12-05-25	Mon	70.6	3.19	14.91k	4.7%
09-05-25	Fri	67.41	-1.58	26.64k	-2.3%
08-05-25	Thu	70.54	-1.03	41.81k	-1.4%
07-05-25	Wed	68.99	-1.55	13.91k	-2.2%
06-05-25	Tue	71.57	-3.77	73.07k	-5.0%
05-05-25	Mon	75.34	3.57	88.7k	5.0%
02-05-25	Fri	71.77	1.4	21.22k	2.0%
30-04-25	Wed	70.37	-1.43	16.73k	-2.0%
29-04-25	Tue	71.8	0.01	22.59k	0.0%
28-04-25	Mon	71.79	-1.18	55.4k	-1.6%
25-04-25	Fri	72.97	-1.49	8.55k	-2.0%
24-04-25	Thu	74.46	1.46	22.82k	2.0%
23-04-25	Wed	73	0.7	36k	1.0%
22-04-25	Tue	72.3	1.41	5.26k	2.0%
21-04-25	Mon	70.89	1.39	3.56k	2.0%
17-04-25	Thu	69.5	1.36	9.07k	2.0%
16-04-25	Wed	68.14	1.33	7.59k	2.0%
15-04-25	Tue	66.81	0.41	41.35k	0.6%
11-04-25	Fri	66.4	1.3	31.26k	2.0%
09-04-25	Wed	65.1	-0.8	2.71k	-1.2%
08-04-25	Tue	65.9	-0.38	17.27k	-0.6%
07-04-25	Mon	66.28	-1.36	15.76k	-2.0%
04-04-25	Fri	67.64	-1.39	18.56k	-2.0%
03-04-25	Thu	69.03	1.35	3.13k	2.0%
02-04-25	Wed	67.68	1.32	4.11k	2.0%
01-04-25	Tue	66.36	0.28	14.08k	0.4%
28-03-25	Fri	67.43	-1.38	38.62k	-2.0%
27-03-25	Thu	66.08	-1.35	53.14k	-2.0%
26-03-25	Wed	68.81	-1.41	200.28k	-2.0%