Dhampure Speciality Sugars Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	Find Stock
Company:	Dhampure Speciality Sugars Ltd		MCap (aprox)	Symbol : 531923	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.5%	-14.3%	13.8%	5.0%	21.2%	0.0%
***  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
27-03-26	Fri	106	-1.1	4.06k	-1.0%
25-03-26	Wed	107.1	-0.9	8.52k	-0.8%	Data Update : 8 PM
24-03-26	Tue	108	-3.9	6.32k	-3.5%	27-03-26 : 106
23-03-26	Mon	111.9	-2.1	6.34k	-1.8%
20-03-26	Fri	114	5.35	8.87k	4.9%	Compared to  :  18-03-26 110.95
19-03-26	Thu	108.65	-2.3	5.04k	-2.1%
18-03-26	Wed	110.95		4.37k	-2.0%	7 Days %
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.				-4.5%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 123.68
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					-14.3%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 93.13
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					13.8%
27-02-26	Fri	123.68	5.85	47.24k	5.0%
26-02-26	Thu	117.83	3.15	7.24k	2.7%	Compared to  :  26-12-25 101
25-02-26	Wed	114.68	0.74	6.79k	0.7%
24-02-26	Tue	113.94	-2.7	21.46k	-2.3%	3 Months %
23-02-26	Mon	116.64	5.55	37.3k	5.0%	5.0%
20-02-26	Fri	111.09	5.29	2.35k	5.0%
19-02-26	Thu	105.8	-1.42	3.39k	-1.3%	Compared to  :  26-09-25 87.43
18-02-26	Wed	107.22	-3.07	3.3k	-2.8%
17-02-26	Tue	110.29	-5.33	11.84k	-4.6%	6 Months %
16-02-26	Mon	115.62	4.4	13.84k	4.0%	21.2%
13-02-26	Fri	111.22	5.28	26k	5.0%
12-02-26	Thu	105.94	5.04	14.25k	5.0%	Compared to  :  27-03-25 106.05
11-02-26	Wed	100.9	4.8	5.71k	5.0%
10-02-26	Tue	96.1	0.27	2.45k	0.3%	1 year %
09-02-26	Mon	95.83	1.75	2k	1.9%	0.0%
06-02-26	Fri	94.08	-1.92	1.73k	-2.0%
05-02-26	Thu	96	-2	1.03k	-2.0%	*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
04-02-26	Wed	98	0	1.6k	0.0%
03-02-26	Tue	98	2	713	2.1%
02-02-26	Mon	96	2.03	621	2.2%
01-02-26	Sun	93.97	-2.29	2.79k	-2.4%
30-01-26	Fri	96.26	1.26	735	1.3%
29-01-26	Thu	95	-1.03	1.27k	-1.1%
28-01-26	Wed	96.03	2.9	2.11k	3.1%
27-01-26	Tue	93.13	-2.69	2.64k	-2.8%
23-01-26	Fri	95.82	-1.18	1.79k	-1.2%
22-01-26	Thu	97	-4.58	1.23k	-4.5%
21-01-26	Wed	101.58	-2.42	1.99k	-2.3%
20-01-26	Tue	104	0.59	951	0.6%
19-01-26	Mon	103.41	-1.59	5.68k	-1.5%
16-01-26	Fri	105	0.65	1.51k	0.6%
14-01-26	Wed	104.35	1.1	1.7k	1.1%
13-01-26	Tue	103.25	-3.65	3.08k	-3.4%
12-01-26	Mon	106.9	-0.95	1.08k	-0.9%
09-01-26	Fri	107.85	2.21	8.69k	2.1%
08-01-26	Thu	105.64	5.03	14.39k	5.0%
07-01-26	Wed	100.61	3.46	15.57k	3.6%
06-01-26	Tue	97.15	1.68	1.97k	1.8%
05-01-26	Mon	95.47	-1.44	4.51k	-1.5%
02-01-26	Fri	96.91	-0.84	3.21k	-0.9%
01-01-26	Thu	97.75	-1.25	1.46k	-1.3%
31-12-25	Wed	99	-0.05	3.24k	-0.1%
30-12-25	Tue	99.05	-2.95	1.96k	-2.9%
29-12-25	Mon	102	1	7.23k	1.0%
26-12-25	Fri	101	-1.35	3k	-1.3%
24-12-25	Wed	102.35	4.45	10.77k	4.5%
23-12-25	Tue	97.9	4.15	5.76k	4.4%
22-12-25	Mon	93.75	4.45	3.84k	5.0%
19-12-25	Fri	89.3	-1.05	1.39k	-1.2%
18-12-25	Thu	90.35	1.6	5.54k	1.8%
17-12-25	Wed	88.75	-1.2	2.91k	-1.3%
16-12-25	Tue	89.95	-0.25	937	-0.3%
15-12-25	Mon	90.2	-3.2	4.47k	-3.4%
12-12-25	Fri	93.4	-4.6	14.97k	-4.7%
11-12-25	Thu	98	-1.4	7.25k	-1.4%
10-12-25	Wed	99.4	0.6	1.2k	0.6%
09-12-25	Tue	98.8	1.2	2.05k	1.2%
08-12-25	Mon	97.6	-0.7	2.41k	-0.7%
05-12-25	Fri	98.3	-2.3	3.75k	-2.3%
04-12-25	Thu	100.6	-3.4	1.85k	-3.3%
03-12-25	Wed	104	1.9	786	1.9%
02-12-25	Tue	102.1	-1	453	-1.0%
01-12-25	Mon	103.1	1.93	4.05k	1.9%
28-11-25	Fri	101.17	1.46	1.88k	1.5%
27-11-25	Thu	99.71	-1.69	3.99k	-1.7%
26-11-25	Wed	101.4	0.25	3.86k	0.2%
25-11-25	Tue	101.15	-0.83	2.61k	-0.8%
24-11-25	Mon	101.98	-3.96	6.09k	-3.7%
21-11-25	Fri	105.94	-4.23	5.78k	-3.8%
20-11-25	Thu	110.17	9.82	20.68k	9.8%
19-11-25	Wed	100.35	-7.68	34.96k	-7.1%
18-11-25	Tue	101.44	16.9	106.1k	20.0%
17-11-25	Mon	108.03	6.59	95.72k	6.5%
14-11-25	Fri	84.54	1.51	2.89k	1.8%
13-11-25	Thu	83.03	-2.33	4.27k	-2.7%
12-11-25	Wed	85.36	-1.63	2.54k	-1.9%
11-11-25	Tue	86.99	1.82	3.84k	2.1%
10-11-25	Mon	85.17	-3.1	8.9k	-3.5%
07-11-25	Fri	88.27	0.32	837	0.4%
06-11-25	Thu	87.95	-3.77	9.52k	-4.1%
04-11-25	Tue	91.72	0.05	3.29k	0.1%
03-11-25	Mon	91.67	-2.61	885	-2.8%
31-10-25	Fri	91.96	4.39	13.68k	5.0%
30-10-25	Thu	94.28	2.32	14.98k	2.5%
29-10-25	Wed	87.57	3.19	14k	3.8%
28-10-25	Tue	84.38	-0.05	810	-0.1%
27-10-25	Mon	84.43	0.92	1.38k	1.1%
24-10-25	Fri	83.51	0.3	2.7k	0.4%
23-10-25	Thu	83.21	0.28	4.61k	0.3%
21-10-25	Tue	82.93	-0.57	1.25k	-0.7%
20-10-25	Mon	83.5	-2.38	4.16k	-2.8%
17-10-25	Fri	85.88	1.08	1.9k	1.3%
16-10-25	Thu	84.8	1.45	3.5k	1.7%
15-10-25	Wed	83.35	-0.01	4.02k	0.0%
14-10-25	Tue	83.36	-1.04	6.14k	-1.2%
13-10-25	Mon	84.4	-4.28	9.27k	-4.8%
10-10-25	Fri	88.68	-0.46	1.7k	-0.5%
09-10-25	Thu	89.14	-0.7	1.5k	-0.8%
08-10-25	Wed	89.84	-0.09	3.68k	-0.1%
07-10-25	Tue	89.93	3.28	5.44k	3.8%
06-10-25	Mon	86.63	-0.29	4.38k	-0.3%
03-10-25	Fri	86.65	0.02	2.18k	0.0%
01-10-25	Wed	86.92	-0.69	1.59k	-0.8%
30-09-25	Tue	87.61	1.22	485	1.4%
29-09-25	Mon	86.39	-1.04	2.56k	-1.2%
26-09-25	Fri	87.43	-0.93	3.25k	-1.1%
25-09-25	Thu	88.36	0.09	4.51k	0.1%
24-09-25	Wed	88.27	-1.02	3.21k	-1.1%
23-09-25	Tue	89.29	-0.99	5.9k	-1.1%
22-09-25	Mon	90.28	-3.02	6.33k	-3.2%
19-09-25	Fri	93.3	1.35	5.73k	1.5%
18-09-25	Thu	91.95	-0.83	2.69k	-0.9%
17-09-25	Wed	92.28	1.35	3.35k	1.5%
16-09-25	Tue	92.78	0.5	4.32k	0.5%
15-09-25	Mon	90.93	-0.07	4.25k	-0.1%
12-09-25	Fri	91	-0.02	12.19k	0.0%
11-09-25	Thu	91.02	-1.06	4.39k	-1.2%
10-09-25	Wed	92.08	0.08	2.46k	0.1%
09-09-25	Tue	92	0.82	2.15k	0.9%
08-09-25	Mon	91.18	-2.81	3.44k	-3.0%
05-09-25	Fri	93.99	0.07	4.46k	0.1%
04-09-25	Thu	93.92	0.02	1.01k	0.0%
03-09-25	Wed	93.9	-0.61	1.01k	-0.6%
02-09-25	Tue	94.51	2.48	15.59k	2.7%
01-09-25	Mon	92.03	0	1.59k	0.0%
29-08-25	Fri	92.03	2.58	4.69k	2.9%
28-08-25	Thu	89.45	-1.71	1.74k	-1.9%
26-08-25	Tue	91.16	-0.27	720	-0.3%
25-08-25	Mon	91.43	-0.82	1.06k	-0.9%
22-08-25	Fri	92.25	-2.24	3.99k	-2.4%
21-08-25	Thu	94.49	0.49	437	0.5%
20-08-25	Wed	94	2.39	1.19k	2.6%
19-08-25	Tue	91.61	-0.06	336	-0.1%
18-08-25	Mon	91.67	0.06	3.98k	0.1%
14-08-25	Thu	91.61	-2.02	658	-2.2%
13-08-25	Wed	92.28	0.94	3.62k	1.0%
12-08-25	Tue	93.63	1.35	941	1.5%
11-08-25	Mon	91.34	-2.66	7.06k	-2.8%
08-08-25	Fri	94	0.25	2.37k	0.3%
07-08-25	Thu	93.75	-2.75	5.49k	-2.8%
06-08-25	Wed	96.5	1.4	3.64k	1.5%
05-08-25	Tue	95.1	0.25	3.9k	0.3%
04-08-25	Mon	94.85	-0.16	2.56k	-0.2%
01-08-25	Fri	95.01	2.01	39.75k	2.2%
31-07-25	Thu	93	1	22.69k	1.1%
30-07-25	Wed	92	-1.9	1.2k	-2.0%
29-07-25	Tue	93.9	1.67	107	1.8%
28-07-25	Mon	92.23	-1.12	3.51k	-1.2%
25-07-25	Fri	93.35	-1.63	2.21k	-1.7%
24-07-25	Thu	94.98	-2.73	4.21k	-2.8%
23-07-25	Wed	97.71	3.7	6.96k	3.9%
22-07-25	Tue	94.01	1.11	4.53k	1.2%
21-07-25	Mon	92.9	0.08	1.21k	0.1%
18-07-25	Fri	92.82	-2.52	4.16k	-2.6%
17-07-25	Thu	95.34	2.28	3.18k	2.5%
16-07-25	Wed	93.06	-1.17	1.5k	-1.2%
15-07-25	Tue	94.23	0	4.79k	0.0%
14-07-25	Mon	94.23	-1	1.79k	-1.1%
11-07-25	Fri	95.23	-1.8	1.75k	-1.9%
10-07-25	Thu	97.03	0.28	8.62k	0.3%
09-07-25	Wed	96.75	-2.49	5k	-2.5%
08-07-25	Tue	99.24	2.66	1.35k	2.8%
07-07-25	Mon	96.58	-1.78	9k	-1.8%
04-07-25	Fri	98.36	-2	3.65k	-2.0%
03-07-25	Thu	100.36	-0.43	5.49k	-0.4%
02-07-25	Wed	100.79	0.64	14.43k	0.6%
01-07-25	Tue	100.15	5.3	83.2k	5.6%
30-06-25	Mon	94.85	1.12	635	1.2%
27-06-25	Fri	93.73	0.6	1.64k	0.6%
26-06-25	Thu	93.13	0.13	2.88k	0.1%
25-06-25	Wed	93	0.4	1.28k	0.4%
24-06-25	Tue	92.6	0.05	1.9k	0.1%
23-06-25	Mon	92.55	-0.82	531	-0.9%
20-06-25	Fri	93.37	0.24	2.05k	0.3%
19-06-25	Thu	92.24	-0.75	2.05k	-0.8%
18-06-25	Wed	93.13	0.89	2.56k	1.0%
17-06-25	Tue	92.99	0.02	5.39k	0.0%
16-06-25	Mon	92.97	-1.04	8.79k	-1.1%
13-06-25	Fri	94.01	0.53	11.1k	0.6%
12-06-25	Thu	93.48	-1.47	4.07k	-1.5%
11-06-25	Wed	94.95	2.9	3.02k	3.2%
10-06-25	Tue	92.05	-1.95	6.17k	-2.1%
09-06-25	Mon	93.8	0.74	6.69k	0.8%
06-06-25	Fri	94	0.2	3.57k	0.2%
05-06-25	Thu	93.06	-0.9	3.42k	-1.0%
04-06-25	Wed	93.96	-1.05	4.39k	-1.1%
03-06-25	Tue	95.01	3.22	43.75k	3.5%
02-06-25	Mon	91.79	1.21	5.55k	1.3%
30-05-25	Fri	90.58	-1.32	1.78k	-1.4%
29-05-25	Thu	91.9	1.26	4.77k	1.4%
28-05-25	Wed	90.64	-1.25	3.71k	-1.4%
27-05-25	Tue	89.99	0.1	3.96k	0.1%
26-05-25	Mon	91.89	1.9	5.8k	2.1%
23-05-25	Fri	89.89	-0.37	1.02k	-0.4%
22-05-25	Thu	90.26	-1.93	7.58k	-2.1%
21-05-25	Wed	90.56	-0.3	3.36k	-0.3%
20-05-25	Tue	92.49	2.71	6.05k	3.0%
19-05-25	Mon	89.78	-3.65	10.96k	-3.9%
16-05-25	Fri	93.43	-0.57	6.06k	-0.6%
15-05-25	Thu	94	1.01	2.02k	1.1%
14-05-25	Wed	92.99	-0.63	1.83k	-0.7%
13-05-25	Tue	93.62	1.19	4.07k	1.3%
12-05-25	Mon	92.43	3.12	6.69k	3.5%
09-05-25	Fri	89.31	0.81	674	0.9%
08-05-25	Thu	88.5	1.2	1.05k	1.4%
07-05-25	Wed	87.24	-7.68	9.7k	-8.1%
06-05-25	Tue	87.3	0.06	2.31k	0.1%
05-05-25	Mon	94.92	-0.33	2.04k	-0.3%
02-05-25	Fri	95.25	-1.84	3.12k	-1.9%
30-04-25	Wed	97.09	-2.05	2.07k	-2.1%
29-04-25	Tue	99.14	-0.98	8.04k	-1.0%
28-04-25	Mon	100.12	-1.66	2k	-1.6%
25-04-25	Fri	101.78	-5.94	6.54k	-5.5%
24-04-25	Thu	107.72	4.54	4.04k	4.4%
23-04-25	Wed	103.18	-0.79	2.35k	-0.8%
22-04-25	Tue	103.97	0.65	799	0.6%
21-04-25	Mon	103.32	0.08	1.9k	0.1%
17-04-25	Thu	103.24	-2.23	5.27k	-2.1%
16-04-25	Wed	105.47	1.76	9.06k	1.7%
15-04-25	Tue	103.71	0.11	9.82k	0.1%
11-04-25	Fri	103.6	-1.39	966	-1.3%
09-04-25	Wed	104.99	-3.02	2.48k	-2.8%
08-04-25	Tue	108.01	7.84	22.47k	7.8%
07-04-25	Mon	100.17	-10	9.13k	-9.1%
04-04-25	Fri	110.17	4.74	7.76k	4.5%
03-04-25	Thu	105.43	4.55	2.51k	4.5%
02-04-25	Wed	100.88	-1.11	1.33k	-1.1%
01-04-25	Tue	101.99	2.29	1.67k	2.3%
28-03-25	Fri	99.7	-1.76	8.07k	-1.7%
27-03-25	Thu	106.05	-0.93	21.65k	-0.9%
26-03-25	Wed	101.46	-4.59	6.17k	-4.3%
25-03-25	Tue	106.98	5.09	10.98k	5.0%