Dhampur Sugar share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
08-04-2026 Wed	BSE Sensex : 77,562.90 +2946.32 +3.95%		NSE Nifty 50 : 23,997.35 +873.70 +3.78%		USD - INR 1 $ = Rs 92.58	Find Stock
Company:	Dhampur Sugar		MCap (aprox) 867.8 Crores	Symbol : DHAMPURSUG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
9.1%		12.0%	11.6%	-5.8%	13.3%
***  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
08-04-26	Wed	135.01	-3.68	588.16k	-2.7%
07-04-26	Tue	138.69	-2.55	350.63k	-1.8%	Data Update : 8 PM
06-04-26	Mon	141.24	2.95	656.45k	2.1%	08-04-26 : 135.01
02-04-26	Thu	138.29	-2.44	496.33k	-1.7%
01-04-26	Wed	140.73	-1.04	1.05m	-0.7%	Compared to  :  25-03-26 123.74
30-03-26	Mon	141.77	8.2	4.31m	6.1%
27-03-26	Fri	133.57		2.68m	7.9%	7 Days %
25-03-26	Wed	123.74	2.78	495.66k	-3.7%	9.1%
24-03-26	Tue	120.96	0.58	731.33k	5.2%
23-03-26	Mon	120.38	-0.08	392.43k	-0.1%	Compared to  :  09-03-26
20-03-26	Fri	120.46	2.27	253.95k	1.9%
19-03-26	Thu	118.19	-2.27	536.26k	2.1%	1 Month %
18-03-26	Wed	120.46	-6.18	326.97k	-2.6%
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  :  09-02-26 120.5
13-03-26	Fri
12-03-26	Thu					2 Months %
11-03-26	Wed					12.0%
10-03-26	Tue
09-03-26	Mon					Compared to  :  08-01-26 120.99
06-03-26	Fri
05-03-26	Thu					3 Months %
04-03-26	Wed					11.6%
02-03-26	Mon
27-02-26	Fri	126.64	6.78	2.15m	5.7%	Compared to  :  08-10-25 143.26
26-02-26	Thu	119.86	5.88	616.45k	5.2%
25-02-26	Wed	113.98	0.19	93.69k	0.2%	6 Months %
24-02-26	Tue	113.79	-1.65	156.76k	-1.4%	-5.8%
23-02-26	Mon	115.44	2.02	144.58k	1.8%
20-02-26	Fri	113.42	-1.77	186.04k	-1.5%	Compared to  :  08-04-25 119.16
19-02-26	Thu	115.19	-1.87	99.18k	-1.6%
18-02-26	Wed	117.06	-0.82	78.93k	-0.7%	1 year %
17-02-26	Tue	117.88	0.84	152.1k	0.7%	13.3%
16-02-26	Mon	117.04	-0.93	123.9k	-0.8%
13-02-26	Fri	117.97	-0.51	142.49k	-0.4%	*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
12-02-26	Thu	118.48	-1.77	219.62k	-1.5%
11-02-26	Wed	120.25	-2.27	158.09k	-1.9%
10-02-26	Tue	122.52	2.02	202.94k	1.7%
09-02-26	Mon	120.5	2.58	268.94k	2.2%
06-02-26	Fri	117.92	-2.43	170.28k	-2.0%
05-02-26	Thu	120.35	-2.44	156.74k	-2.0%
04-02-26	Wed	122.79	6.46	374.54k	5.6%
03-02-26	Tue	116.33	0.8	285.14k	0.7%
02-02-26	Mon	115.53	0.91	171.05k	0.8%
01-02-26	Sun	114.62	-2.22	193.72k	-1.9%
30-01-26	Fri	116.84	3.69	224.27k	3.3%
29-01-26	Thu	113.15	-3.42	201.48k	-2.9%
28-01-26	Wed	116.57	1.05	103.12k	0.9%
27-01-26	Tue	115.52	3.55	231.37k	3.2%
23-01-26	Fri	111.97	-2.31	154.75k	-2.0%
22-01-26	Thu	114.28	3.8	161.05k	3.4%
21-01-26	Wed	110.48	-3.11	199.91k	-2.7%
20-01-26	Tue	113.59	-2.22	142.15k	-1.9%
19-01-26	Mon	115.81	-0.66	147.15k	-0.6%
16-01-26	Fri	116.47	-1.58	121.53k	-1.3%
14-01-26	Wed	118.05	-0.47	146.04k	-0.4%
13-01-26	Tue	118.52	-0.15	99.67k	-0.1%
12-01-26	Mon	118.67	0.68	129.77k	0.6%
09-01-26	Fri	117.99	-3	196.81k	-2.5%
08-01-26	Thu	120.99	-2.68	91.6k	-2.2%
07-01-26	Wed	123.67	1.38	96.23k	1.1%
06-01-26	Tue	122.29	-1.06	104.46k	-0.9%
05-01-26	Mon	123.35	-0.55	134.96k	-0.4%
02-01-26	Fri	123.9	0.85	118.88k	0.7%
01-01-26	Thu	123.05	-0.31	112.71k	-0.3%
31-12-25	Wed	123.36	0.27	166.5k	0.2%
30-12-25	Tue	123.09	-1.28	76.74k	-1.0%
29-12-25	Mon	124.37	2.27	250.63k	1.9%
26-12-25	Fri	122.1	-1.19	145.35k	-1.0%
24-12-25	Wed	123.29	-0.85	101.96k	-0.7%
23-12-25	Tue	124.14	-1.55	174.57k	-1.2%
22-12-25	Mon	125.69	1.71	128.58k	1.4%
19-12-25	Fri	123.98	-5.86	548.15k	-4.5%
18-12-25	Thu	129.84	1.21	340.39k	0.9%
17-12-25	Wed	128.63	-3.35	124.56k	-2.5%
16-12-25	Tue	131.98	0.64	315.15k	0.5%
15-12-25	Mon	131.34	0.33	123.81k	0.3%
12-12-25	Fri	131.01	3.93	449.75k	3.1%
11-12-25	Thu	127.08	4.68	468.19k	3.8%
10-12-25	Wed	122.4	6.38	890.72k	5.5%
09-12-25	Tue	116.02	-0.75	335.81k	-0.6%
08-12-25	Mon	116.77	-3.67	155.55k	-3.0%
05-12-25	Fri	120.44	-0.59	111.81k	-0.5%
04-12-25	Thu	121.03	-1.31	177.03k	-1.1%
03-12-25	Wed	122.34	-2.21	98.71k	-1.8%
02-12-25	Tue	124.55	-0.87	77.66k	-0.7%
01-12-25	Mon	125.42	-0.95	77.18k	-0.8%
28-11-25	Fri	126.37	-1.28	69.6k	-1.0%
27-11-25	Thu	127.65	-0.42	84.21k	-0.3%
26-11-25	Wed	125.85	-2.82	127.58k	-2.2%
25-11-25	Tue	128.07	2.22	99.97k	1.8%
24-11-25	Mon	128.67	-1.06	107.18k	-0.8%
21-11-25	Fri	129.73	-1.19	91.62k	-0.9%
20-11-25	Thu	130.92	0.12	54.96k	0.1%
19-11-25	Wed	130.8	0.08	103.12k	0.1%
18-11-25	Tue	130.72	-0.87	67.74k	-0.7%
17-11-25	Mon	131.59	0.31	89.84k	0.2%
14-11-25	Fri	131.28	0.19	128.87k	0.1%
13-11-25	Thu	131.09	-0.9	127.12k	-0.7%
12-11-25	Wed	131.99	-0.68	145.6k	-0.5%
11-11-25	Tue	134.24	1.9	495.25k	1.4%
10-11-25	Mon	132.67	-1.57	127.06k	-1.2%
07-11-25	Fri	132.34	-0.77	79.27k	-0.6%
06-11-25	Thu	133.11	-2.05	123.68k	-1.5%
04-11-25	Tue	135.16	-0.9	118.76k	-0.7%
03-11-25	Mon	136.06	-0.69	92.75k	-0.5%
31-10-25	Fri	136.75	-1.95	98.93k	-1.4%
30-10-25	Thu	138.7	-0.19	145.23k	-0.1%
29-10-25	Wed	138.89	3.01	339.78k	2.2%
28-10-25	Tue	135.88	0.1	159.74k	0.1%
27-10-25	Mon	135.78	-2.29	190.33k	-1.7%
24-10-25	Fri	138.07	-4.99	196.33k	-3.5%
23-10-25	Thu	143.06	4.37	361.13k	3.2%
21-10-25	Tue	138.69	1.54	26.05k	1.1%
20-10-25	Mon	137.15	-0.64	77.06k	-0.5%
17-10-25	Fri	137.79	1.9	173.06k	1.4%
16-10-25	Thu	135.89	-0.29	102.42k	-0.2%
15-10-25	Wed	136.18	-1.28	167.08k	-0.9%
14-10-25	Tue	140.51	-1.12	69.57k	-0.8%
13-10-25	Mon	137.46	-3.05	170.8k	-2.2%
10-10-25	Fri	141.63	-0.76	103.81k	-0.5%
09-10-25	Thu	142.39	-0.87	98.9k	-0.6%
08-10-25	Wed	143.26	4.24	479.09k	3.0%
07-10-25	Tue	139.02	1.73	156.32k	1.3%
06-10-25	Mon	137.29	1.42	131.6k	1.0%
03-10-25	Fri	135.87	1.5	96.15k	1.1%
01-10-25	Wed	134.37	1.24	71.54k	0.9%
30-09-25	Tue	133.13	-1.32	68.41k	-1.0%
29-09-25	Mon	134.45	1.09	78.97k	0.8%
26-09-25	Fri	133.36	-3.44	122.12k	-2.5%
25-09-25	Thu	139.23	-1.54	147.37k	-1.1%
24-09-25	Wed	136.8	-2.43	68.98k	-1.7%
23-09-25	Tue	140.77	-0.11	74.14k	-0.1%
22-09-25	Mon	140.88	-0.25	68.96k	-0.2%
19-09-25	Fri	141.13	0.97	93.69k	0.7%
18-09-25	Thu	140.16	2.69	302.87k	2.0%
17-09-25	Wed	137.47	0.82	90.4k	0.6%
16-09-25	Tue	136.65	-0.18	80.63k	-0.1%
15-09-25	Mon	136.83	1.78	182.18k	1.3%
12-09-25	Fri	135.05	-0.16	131.4k	-0.1%
11-09-25	Thu	135.21	0.82	106.14k	0.6%
10-09-25	Wed	134.39	0	94.27k	0.0%
09-09-25	Tue	134.39	-0.62	74.95k	-0.5%
08-09-25	Mon	135.01	-2.43	99.09k	-1.8%
05-09-25	Fri	137.44	0.53	240.9k	0.4%
04-09-25	Thu	136.91	-2.07	181.59k	-1.5%
03-09-25	Wed	138.98	0.03	337.63k	0.0%
02-09-25	Tue	138.95	13.13	4.1m	10.4%
01-09-25	Mon	125.82	1.83	92.05k	1.5%
29-08-25	Fri	123.99	-0.23	67.33k	-0.2%
28-08-25	Thu	124.22	-3.57	179.5k	-2.8%
26-08-25	Tue	127.79	-1.19	105.12k	-0.9%
25-08-25	Mon	128.98	-1.32	107.35k	-1.0%
22-08-25	Fri	132.89	-0.06	110.63k	0.0%
21-08-25	Thu	130.3	-2.59	102.73k	-1.9%
20-08-25	Wed	132.95	1.02	123.17k	0.8%
19-08-25	Tue	131.93	1.98	114.85k	1.5%
18-08-25	Mon	129.95	0.2	123.31k	0.2%
14-08-25	Thu	129.75	-1.39	103.75k	-1.1%
13-08-25	Wed	131.14	0.18	66.3k	0.1%
12-08-25	Tue	130.96	-2.76	117.75k	-2.1%
11-08-25	Mon	133.72	-2.1	121.13k	-1.5%
08-08-25	Fri	135.82	-1.32	87.67k	-1.0%
07-08-25	Thu	137.14	-0.16	52.45k	-0.1%
06-08-25	Wed	137.3	-3.75	79.92k	-2.7%
05-08-25	Tue	141.05	1.49	52.31k	1.1%
04-08-25	Mon	139.56	1.42	53.17k	1.0%
01-08-25	Fri	138.14	-1.48	71.13k	-1.1%
31-07-25	Thu	139.62	-2	56.43k	-1.4%
30-07-25	Wed	141.62	-0.27	113.28k	-0.2%
29-07-25	Tue	141.89	1.94	76.59k	1.4%
28-07-25	Mon	139.95	-5.49	111.99k	-3.8%
25-07-25	Fri	145.44	-1.84	76.45k	-1.2%
24-07-25	Thu	147.28	1.47	105.68k	1.0%
23-07-25	Wed	145.81	-2.52	100.6k	-1.7%
22-07-25	Tue	148.33	-3.23	145.22k	-2.1%
21-07-25	Mon	151.56	-0.47	72.42k	-0.3%
18-07-25	Fri	152.03	-1.39	60.6k	-0.9%
17-07-25	Thu	153.42	-0.56	60.43k	-0.4%
16-07-25	Wed	153.98	-0.84	63.8k	-0.5%
15-07-25	Tue	154.82	1.45	119.33k	0.9%
14-07-25	Mon	153.37	0.79	84.59k	0.5%
11-07-25	Fri	152.58	-1.97	123.04k	-1.3%
10-07-25	Thu	154.55	-0.36	138.25k	-0.2%
09-07-25	Wed	154.91	0.02	140.61k	0.0%
08-07-25	Tue	154.89	-1.93	208.02k	-1.2%
07-07-25	Mon	156.82	4.19	702.54k	2.7%
04-07-25	Fri	152.63	0.03	156.86k	0.0%
03-07-25	Thu	152.6	-1.26	116.75k	-0.8%
02-07-25	Wed	153.86	2.55	188.9k	1.7%
01-07-25	Tue	151.31	-2.63	134.44k	-1.7%
30-06-25	Mon	153.94	0.64	116.73k	0.4%
27-06-25	Fri	154.94	-1.61	312k	-1.0%
26-06-25	Thu	153.3	-1.64	208.8k	-1.1%
25-06-25	Wed	156.55	8.87	763.76k	6.0%
24-06-25	Tue	147.68	0.8	132.86k	0.5%
23-06-25	Mon	146.88	-1.84	94.78k	-1.2%
20-06-25	Fri	148.72	2.36	256.08k	1.6%
19-06-25	Thu	146.36	-4.95	287.39k	-3.3%
18-06-25	Wed	151.31	-0.99	304.6k	-0.7%
17-06-25	Tue	155.77	-2.79	231.98k	-1.8%
16-06-25	Mon	152.3	-3.47	180.27k	-2.2%
13-06-25	Fri	158.56	2.46	408.67k	1.6%
12-06-25	Thu	156.1	-3.74	385.45k	-2.3%
11-06-25	Wed	159.84	5.42	1.16m	3.5%
10-06-25	Tue	154.42	3.11	331.12k	2.1%
09-06-25	Mon	151.31	-0.18	319.85k	-0.1%
06-06-25	Fri	151.49	0.95	249.83k	0.6%
05-06-25	Thu	150.54	3.02	312.07k	2.0%
04-06-25	Wed	146.71	-2.26	204.7k	-1.5%
03-06-25	Tue	147.52	0.81	192.28k	0.6%
02-06-25	Mon	148.97	2.36	619.55k	1.6%
30-05-25	Fri	146.61	0.7	272.91k	0.5%
29-05-25	Thu	145.79	0.82	210.69k	0.6%
28-05-25	Wed	145.09	2.27	227k	1.6%
27-05-25	Tue	142.82	-1.76	169.96k	-1.2%
26-05-25	Mon	144.58	-2.25	261.54k	-1.5%
23-05-25	Fri	146.83	0.09	296.83k	0.1%
22-05-25	Thu	146.74	-1.24	286.35k	-0.8%
21-05-25	Wed	147.98	2.79	514.78k	1.9%
20-05-25	Tue	145.19	-0.52	412.41k	-0.4%
19-05-25	Mon	145.71	-3.26	1.23m	-2.2%
16-05-25	Fri	148.97	8.14	1.29m	5.8%
15-05-25	Thu	138.7	6.12	849.69k	4.6%
14-05-25	Wed	140.83	2.13	561.48k	1.5%
13-05-25	Tue	132.58	4.88	377.02k	3.8%
12-05-25	Mon	127.7	9.28	374.02k	7.8%
09-05-25	Fri	118.42	-1.29	428.25k	-1.1%
08-05-25	Thu	119.71	-4.26	322.39k	-3.4%
07-05-25	Wed	123.97	-0.68	306.55k	-0.5%
06-05-25	Tue	124.65	-7.03	377.8k	-5.3%
05-05-25	Mon	131.68	2.41	233.66k	1.9%
02-05-25	Fri	129.27	1.98	252.05k	1.6%
30-04-25	Wed	127.29	-3.86	145.05k	-2.9%
29-04-25	Tue	131.15	1.13	166.92k	0.9%
28-04-25	Mon	130.02	0.62	148.66k	0.5%
25-04-25	Fri	129.4	-4.96	289.54k	-3.7%
24-04-25	Thu	134.36	1.38	370.37k	1.0%
23-04-25	Wed	132.98	-0.78	251.45k	-0.6%
22-04-25	Tue	133.76	3.57	376.5k	2.7%
21-04-25	Mon	130.19	1.36	273.3k	1.1%
17-04-25	Thu	128.83	0.8	251.32k	0.6%
16-04-25	Wed	128.03	1.84	303.57k	1.5%
15-04-25	Tue	126.19	7.53	429.71k	6.3%
11-04-25	Fri	118.66	0.84	194.79k	0.7%
09-04-25	Wed	117.82	-1.34	74.59k	-1.1%
08-04-25	Tue	119.16	1.89	175.12k	1.6%
07-04-25	Mon	120.33	-5.87	423.04k	-4.7%
04-04-25	Fri	117.27	-3.06	380.8k	-2.5%
03-04-25	Thu	126.2	0.89	209.13k	0.7%