Dhampur Sugar share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
09-06-2026 Tuesday	BSE Sensex : 73,918.76 +394.50 +0.54%		NSE Nifty 50 : 23,242.10 +119.10 +0.52%		USD - INR 1 $ = Rs 95.33	Find Stock
Company:	Dhampur Sugar		MCap (aprox) 922.6 Crores	Symbol : DHAMPURSUG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.9%	-5.0%	5.3%		19.4%	-4.5%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
09-06-26	Tue	143.76	-1.2	128.2k	-0.8%
08-06-26	Mon	144.96	2.45	509.19k	1.7%	Data Update : 7 PM
05-06-26	Fri	142.51	2.98	397.45k	2.1%	09-06-26 : 143.76
04-06-26	Thu	139.53	1.48	198.72k	1.1%
03-06-26	Wed	138.05	-0.8	194.38k	-0.6%	Compared to  :  29-05-26 141.07
02-06-26	Tue	138.85	-1.19	175.36k	-0.8%
01-06-26	Mon	140.04	-1.03	158.92k	-0.7%	7 Days %
29-05-26	Fri	141.07	-2.48	205k	-1.7%	1.9%
27-05-26	Wed	143.55	-1.19	149.74k	-0.8%
26-05-26	Tue	144.74	-0.59	172.79k	-0.4%	Compared to  :  08-05-26 151.25
25-05-26	Mon	145.33	-0.13	128.39k	-0.1%
22-05-26	Fri	145.46	-0.65	168.19k	-0.4%	1 Month %
21-05-26	Thu	146.11	1.77	177.84k	1.2%	-5.0%
20-05-26	Wed	144.34	-0.46	269.27k	-0.3%	.
19-05-26	Tue	144.8	3.16	322.6k	2.2%	Compared to  :  09-04-26 136.58
18-05-26	Mon	141.64	0	336.38k	0.0%
15-05-26	Fri	141.64	-1.74	306.73k	-1.2%	2 Months %
14-05-26	Thu	143.38	-10.39	1.01m	-6.8%	5.3%
13-05-26	Wed	153.77	2.09	336.85k	1.4%
12-05-26	Tue	151.68	-7.32	598.79k	-4.6%	Compared to  :  09-03-26
11-05-26	Mon	159	7.75	1.68m	5.1%
08-05-26	Fri	151.25	-2.44	405.82k	-1.6%	3 Months %
07-05-26	Thu	153.69	-3.96	513.59k	-2.5%
06-05-26	Wed	157.65	-3.77	809.01k	-2.3%
05-05-26	Tue	161.42	5.32	2.68m	3.4%	Compared to  :  09-12-25 120.44
04-05-26	Mon	156.1	0.75	927.79k	0.5%
30-04-26	Thu	155.35	11.27	7.39m	7.8%	6 Months %
29-04-26	Wed	144.08	4.1	820.15k	2.9%	19.4%
28-04-26	Tue	139.98	-4.53	710.63k	-3.1%
27-04-26	Mon	144.51	1.71	259.97k	1.2%	Compared to  :  09-06-25 150.54
24-04-26	Fri	142.8	-7.73	537.3k	-5.1%
23-04-26	Thu	150.53	3.66	1.15m	2.5%	1 year %
22-04-26	Wed	146.87	4.49	1.01m	3.2%	-4.5%
21-04-26	Tue	142.38	-0.31	337.38k	-0.2%
20-04-26	Mon	142.69	0.22	799.48k	0.2%	*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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
17-04-26	Fri	142.47	0.89	401.84k	0.6%
16-04-26	Thu	141.58	-2.46	396.01k	-1.7%
15-04-26	Wed	144.04	3.8	776.85k	2.7%
13-04-26	Mon	140.24	-0.93	532.1k	-0.7%
10-04-26	Fri	141.17	4.59	908.57k	3.4%
09-04-26	Thu	136.58	1.57	483.33k	1.2%
08-04-26	Wed	135.01	-3.68	588.16k	-2.7%
07-04-26	Tue	138.69	-2.55	350.63k	-1.8%
06-04-26	Mon	141.24	2.95	656.45k	2.1%
02-04-26	Thu	138.29	-2.44	496.33k	-1.7%
01-04-26	Wed	140.73	-1.04	1.05m	-0.7%
30-03-26	Mon	141.77	8.2	4.31m	6.1%
27-03-26	Fri	133.57	9.83	2.68m	7.9%
25-03-26	Wed	123.74	2.78	607.45k	2.3%
24-03-26	Tue	120.96	-1.03	439.43k	-0.8%
23-03-26	Mon	121.99	-4.67	495.66k	-3.7%
20-03-26	Fri	126.66	6.28	731.33k	5.2%
19-03-26	Thu	120.38	-0.08	392.43k	-0.1%
18-03-26	Wed	120.46	6.48	253.95k	1.9%
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
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	113.98	0.19	93.69k	0.2%
26-02-26	Thu	113.79	-1.65	156.76k	-1.4%
25-02-26	Wed	115.44	2.02	144.58k	1.8%
24-02-26	Tue	113.42	-1.77	186.04k	-1.5%
23-02-26	Mon	115.19	-1.87	99.18k	-1.6%
20-02-26	Fri	117.06	-0.82	78.93k	-0.7%
19-02-26	Thu	117.88	0.84	152.1k	0.7%
18-02-26	Wed	117.04	-0.93	123.9k	-0.8%
17-02-26	Tue	117.97	-0.51	142.49k	-0.4%
16-02-26	Mon	118.48	-1.77	219.62k	-1.5%
13-02-26	Fri	120.25	-2.27	158.09k	-1.9%
12-02-26	Thu	122.52	2.02	202.94k	1.7%
11-02-26	Wed	120.5	2.58	268.94k	2.2%
10-02-26	Tue	117.92	-2.43	170.28k	-2.0%
09-02-26	Mon	120.35	-2.44	156.74k	-2.0%
06-02-26	Fri	122.79	6.46	374.54k	5.6%
05-02-26	Thu	116.33	0.8	285.14k	0.7%
04-02-26	Wed	115.53	0.91	171.05k	0.8%
03-02-26	Tue	114.62	-2.22	193.72k	-1.9%
02-02-26	Mon	116.84	3.69	224.27k	3.3%
01-02-26	Sun	113.15	-3.42	201.48k	-2.9%
30-01-26	Fri	116.57	1.05	103.12k	0.9%
29-01-26	Thu	115.52	3.55	231.37k	3.2%
28-01-26	Wed	111.97	-2.31	154.75k	-2.0%
27-01-26	Tue	114.28	3.8	161.05k	3.4%
23-01-26	Fri	110.48	-3.11	199.91k	-2.7%
22-01-26	Thu	113.59	-2.22	142.15k	-1.9%
21-01-26	Wed	115.81	-0.66	147.15k	-0.6%
20-01-26	Tue	116.47	-1.58	121.53k	-1.3%
19-01-26	Mon	118.05	-0.47	146.04k	-0.4%
16-01-26	Fri	118.52	-0.15	99.67k	-0.1%
14-01-26	Wed	118.67	0.68	129.77k	0.6%
13-01-26	Tue	117.99	-3	196.81k	-2.5%
12-01-26	Mon	120.99	-2.68	91.6k	-2.2%
09-01-26	Fri	123.67	1.38	96.23k	1.1%
08-01-26	Thu	122.29	-1.06	104.46k	-0.9%
07-01-26	Wed	123.35	-0.55	134.96k	-0.4%
06-01-26	Tue	123.9	0.85	118.88k	0.7%
05-01-26	Mon	123.05	-0.31	112.71k	-0.3%
02-01-26	Fri	123.36	0.27	166.5k	0.2%
01-01-26	Thu	123.09	-1.28	76.74k	-1.0%
31-12-25	Wed	124.37	2.27	250.63k	1.9%
30-12-25	Tue	122.1	-1.19	145.35k	-1.0%
29-12-25	Mon	123.29	-0.85	101.96k	-0.7%
26-12-25	Fri	124.14	-1.55	174.57k	-1.2%
24-12-25	Wed	125.69	1.71	128.58k	1.4%
23-12-25	Tue	123.98	-5.86	548.15k	-4.5%
22-12-25	Mon	129.84	1.21	340.39k	0.9%
19-12-25	Fri	128.63	-3.35	124.56k	-2.5%
18-12-25	Thu	131.98	0.64	315.15k	0.5%
17-12-25	Wed	131.34	0.33	123.81k	0.3%
16-12-25	Tue	131.01	3.93	449.75k	3.1%
15-12-25	Mon	127.08	4.68	468.19k	3.8%
12-12-25	Fri	122.4	6.38	890.72k	5.5%
11-12-25	Thu	116.02	-0.75	335.81k	-0.6%
10-12-25	Wed	116.77	-3.67	155.55k	-3.0%
09-12-25	Tue	120.44	-0.59	111.81k	-0.5%
08-12-25	Mon	121.03	-1.31	177.03k	-1.1%
05-12-25	Fri	122.34	-2.21	98.71k	-1.8%
04-12-25	Thu	124.55	-0.87	77.66k	-0.7%
03-12-25	Wed	125.42	-0.95	77.18k	-0.8%
02-12-25	Tue	126.37	-1.28	69.6k	-1.0%
01-12-25	Mon	127.65	-0.42	84.21k	-0.3%
28-11-25	Fri	128.07	2.22	99.97k	1.8%
27-11-25	Thu	125.85	-2.82	127.58k	-2.2%
26-11-25	Wed	128.67	-1.06	107.18k	-0.8%
25-11-25	Tue	129.73	-1.19	91.62k	-0.9%
24-11-25	Mon	130.92	0.12	54.96k	0.1%
21-11-25	Fri	130.8	0.08	103.12k	0.1%
20-11-25	Thu	130.72	-0.87	67.74k	-0.7%
19-11-25	Wed	131.59	0.31	89.84k	0.2%
18-11-25	Tue	131.28	0.19	128.87k	0.1%
17-11-25	Mon	131.09	-0.9	127.12k	-0.7%
14-11-25	Fri	131.99	-0.68	145.6k	-0.5%
13-11-25	Thu	132.67	-1.57	127.06k	-1.2%
12-11-25	Wed	134.24	1.9	495.25k	1.4%
11-11-25	Tue	132.34	-0.77	79.27k	-0.6%
10-11-25	Mon	133.11	-2.05	123.68k	-1.5%
07-11-25	Fri	135.16	-0.9	118.76k	-0.7%
06-11-25	Thu	136.06	-0.69	92.75k	-0.5%
04-11-25	Tue	136.75	-1.95	98.93k	-1.4%
03-11-25	Mon	138.7	-0.19	145.23k	-0.1%
31-10-25	Fri	138.89	3.01	339.78k	2.2%
30-10-25	Thu	135.88	0.1	159.74k	0.1%
29-10-25	Wed	135.78	-2.29	190.33k	-1.7%
28-10-25	Tue	138.07	-4.99	196.33k	-3.5%
27-10-25	Mon	143.06	4.37	361.13k	3.2%
24-10-25	Fri	138.69	1.54	26.05k	1.1%
23-10-25	Thu	137.15	-0.64	77.06k	-0.5%
21-10-25	Tue	137.79	1.9	173.06k	1.4%
20-10-25	Mon	135.89	-0.29	102.42k	-0.2%
17-10-25	Fri	136.18	-1.28	167.08k	-0.9%
16-10-25	Thu	137.46	-3.05	170.8k	-2.2%
15-10-25	Wed	140.51	-1.12	69.57k	-0.8%
14-10-25	Tue	141.63	-0.76	103.81k	-0.5%
13-10-25	Mon	142.39	-0.87	98.9k	-0.6%
10-10-25	Fri	143.26	4.24	479.09k	3.0%
09-10-25	Thu	139.02	1.73	156.32k	1.3%
08-10-25	Wed	137.29	1.42	131.6k	1.0%
07-10-25	Tue	135.87	1.5	96.15k	1.1%
06-10-25	Mon	134.37	1.24	71.54k	0.9%
03-10-25	Fri	133.13	-1.32	68.41k	-1.0%
01-10-25	Wed	134.45	1.09	78.97k	0.8%
30-09-25	Tue	133.36	-3.44	122.12k	-2.5%
29-09-25	Mon	136.8	-2.43	68.98k	-1.7%
26-09-25	Fri	139.23	-1.54	147.37k	-1.1%
25-09-25	Thu	140.77	-0.11	74.14k	-0.1%
24-09-25	Wed	140.88	-0.25	68.96k	-0.2%
23-09-25	Tue	141.13	0.97	93.69k	0.7%
22-09-25	Mon	140.16	2.69	302.87k	2.0%
19-09-25	Fri	137.47	0.82	90.4k	0.6%
18-09-25	Thu	136.65	-0.18	80.63k	-0.1%
17-09-25	Wed	136.83	1.78	182.18k	1.3%
16-09-25	Tue	135.05	-0.16	131.4k	-0.1%
15-09-25	Mon	135.21	0.82	106.14k	0.6%
12-09-25	Fri	134.39	0	94.27k	0.0%
11-09-25	Thu	134.39	-0.62	74.95k	-0.5%
10-09-25	Wed	135.01	-2.43	99.09k	-1.8%
09-09-25	Tue	137.44	0.53	240.9k	0.4%
08-09-25	Mon	136.91	-2.07	181.59k	-1.5%
05-09-25	Fri	138.98	0.03	337.63k	0.0%
04-09-25	Thu	138.95	13.13	4.1m	10.4%
03-09-25	Wed	125.82	1.83	92.05k	1.5%
02-09-25	Tue	123.99	-0.23	67.33k	-0.2%
01-09-25	Mon	124.22	-3.57	179.5k	-2.8%
29-08-25	Fri	127.79	-1.19	105.12k	-0.9%
28-08-25	Thu	128.98	-1.32	107.35k	-1.0%
26-08-25	Tue	130.3	-2.59	102.73k	-1.9%
25-08-25	Mon	132.89	-0.06	110.63k	0.0%
22-08-25	Fri	132.95	1.02	123.17k	0.8%
21-08-25	Thu	131.93	1.98	114.85k	1.5%
20-08-25	Wed	129.95	0.2	123.31k	0.2%
19-08-25	Tue	129.75	-1.39	103.75k	-1.1%
18-08-25	Mon	131.14	0.18	66.3k	0.1%
14-08-25	Thu	130.96	-2.76	117.75k	-2.1%
13-08-25	Wed	133.72	-2.1	121.13k	-1.5%
12-08-25	Tue	135.82	-1.32	87.67k	-1.0%
11-08-25	Mon	137.14	-0.16	52.45k	-0.1%
08-08-25	Fri	137.3	-3.75	79.92k	-2.7%
07-08-25	Thu	141.05	1.49	52.31k	1.1%
06-08-25	Wed	139.56	1.42	53.17k	1.0%
05-08-25	Tue	138.14	-1.48	71.13k	-1.1%
04-08-25	Mon	139.62	-2	56.43k	-1.4%
01-08-25	Fri	141.62	-0.27	113.28k	-0.2%
31-07-25	Thu	141.89	1.94	76.59k	1.4%
30-07-25	Wed	139.95	-5.49	111.99k	-3.8%
29-07-25	Tue	145.44	-1.84	76.45k	-1.2%
28-07-25	Mon	147.28	-2.52	100.6k	-1.7%
25-07-25	Fri	145.81	1.47	105.68k	1.0%
24-07-25	Thu	148.33	-3.23	145.22k	-2.1%
23-07-25	Wed	151.56	-0.47	72.42k	-0.3%
22-07-25	Tue	152.03	-1.39	60.6k	-0.9%
21-07-25	Mon	153.42	-0.56	60.43k	-0.4%
18-07-25	Fri	153.98	-0.84	63.8k	-0.5%
17-07-25	Thu	154.82	1.45	119.33k	0.9%
16-07-25	Wed	153.37	0.79	84.59k	0.5%
15-07-25	Tue	152.58	-1.97	123.04k	-1.3%
14-07-25	Mon	154.55	-0.36	138.25k	-0.2%
11-07-25	Fri	154.91	0.02	140.61k	0.0%
10-07-25	Thu	154.89	-1.93	208.02k	-1.2%
09-07-25	Wed	156.82	4.19	702.54k	2.7%
08-07-25	Tue	152.63	0.03	156.86k	0.0%
07-07-25	Mon	152.6	-1.26	116.75k	-0.8%
04-07-25	Fri	153.86	2.55	188.9k	1.7%
03-07-25	Thu	151.31	-2.63	134.44k	-1.7%
02-07-25	Wed	153.94	0.64	116.73k	0.4%
01-07-25	Tue	153.3	-1.64	208.8k	-1.1%
30-06-25	Mon	154.94	-1.61	312k	-1.0%
27-06-25	Fri	156.55	8.87	763.76k	6.0%
26-06-25	Thu	147.68	0.8	132.86k	0.5%
25-06-25	Wed	146.88	-1.84	94.78k	-1.2%
24-06-25	Tue	148.72	2.36	256.08k	1.6%
23-06-25	Mon	146.36	-4.95	287.39k	-3.3%
20-06-25	Fri	151.31	-0.99	304.6k	-0.7%
19-06-25	Thu	152.3	-3.47	180.27k	-2.2%
18-06-25	Wed	155.77	-2.79	231.98k	-1.8%
17-06-25	Tue	158.56	2.46	408.67k	1.6%
16-06-25	Mon	156.1	-3.74	385.45k	-2.3%
13-06-25	Fri	159.84	5.42	1.16m	3.5%
12-06-25	Thu	154.42	3.11	331.12k	2.1%
11-06-25	Wed	151.31	-0.18	319.85k	-0.1%
10-06-25	Tue	151.49	0.95	249.83k	0.6%
09-06-25	Mon	150.54	3.02	312.07k	2.0%
06-06-25	Fri	147.52	0.81	192.28k	0.6%
05-06-25	Thu	146.71	-2.26	204.7k	-1.5%