Price Data Selection & Download
Dhampur Sugar Mills Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5828 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. For live price, key ratios and fundamentals, see DHAMPURSUG stock price BSE.
Share Price All Time High
₹584.50
April 06, 2022
NSE Exchange
Share Price All Time Low
₹6.88
April 01, 2003
NSE Exchange
Highest Volume Trading Day
11,202,760
February 03, 2005 • ₹153.30
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
DHAMPURSUG daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹171.19 | ₹179.98 | ₹171.19 | ₹176.85 | 818,549 |
| 2026-10-01 | ₹171.54 | ₹173.50 | ₹164.90 | ₹171.06 | 633,753 |
| 2026-09-30 | ₹174.00 | ₹179.69 | ₹170.10 | ₹171.42 | 654,374 |
| 2026-09-29 | ₹172.88 | ₹173.49 | ₹168.51 | ₹171.80 | 382,799 |
| 2026-09-28 | ₹175.50 | ₹178.91 | ₹171.00 | ₹172.42 | 987,937 |
| 2026-09-25 | ₹165.58 | ₹176.00 | ₹163.00 | ₹174.67 | 2,148,612 |
| 2026-09-24 | ₹166.50 | ₹167.81 | ₹163.37 | ₹164.64 | 278,678 |
| 2026-09-23 | ₹165.00 | ₹172.09 | ₹164.81 | ₹168.39 | 581,058 |
| 2026-09-22 | ₹163.01 | ₹170.30 | ₹161.51 | ₹164.13 | 717,925 |
| 2026-09-21 | ₹157.19 | ₹163.80 | ₹154.50 | ₹162.29 | 666,472 |
| 2026-09-18 | ₹152.45 | ₹160.00 | ₹148.61 | ₹156.22 | 762,354 |
| 2026-09-17 | ₹152.51 | ₹154.00 | ₹149.69 | ₹151.72 | 487,682 |
| 2026-09-16 | ₹157.40 | ₹157.40 | ₹150.10 | ₹152.74 | 665,496 |
| 2026-09-15 | ₹164.11 | ₹165.00 | ₹155.00 | ₹156.61 | 529,298 |
| 2026-09-11 | ₹167.10 | ₹168.35 | ₹162.00 | ₹163.59 | 644,277 |
| 2026-09-10 | ₹170.00 | ₹172.79 | ₹165.25 | ₹166.33 | 379,032 |
| 2026-09-09 | ₹169.00 | ₹171.40 | ₹165.51 | ₹170.93 | 465,136 |
| 2026-09-08 | ₹172.49 | ₹173.75 | ₹166.95 | ₹168.88 | 450,077 |
| 2026-09-07 | ₹170.79 | ₹176.89 | ₹170.50 | ₹171.28 | 893,333 |
| 2026-09-04 | ₹176.45 | ₹176.45 | ₹165.63 | ₹167.59 | 832,821 |
| 2026-09-03 | ₹171.50 | ₹178.67 | ₹171.10 | ₹177.05 | 996,614 |
| 2026-09-02 | ₹172.20 | ₹176.79 | ₹168.03 | ₹170.67 | 655,398 |
| 2026-09-01 | ₹179.78 | ₹179.78 | ₹171.10 | ₹172.82 | 586,402 |
| 2026-08-31 | ₹174.50 | ₹185.10 | ₹173.51 | ₹179.19 | 2,505,634 |
| 2026-08-28 | ₹173.00 | ₹178.46 | ₹171.96 | ₹175.23 | 890,434 |
| 2026-08-27 | ₹186.00 | ₹186.20 | ₹170.10 | ₹170.92 | 1,243,818 |
| 2026-08-26 | ₹179.00 | ₹185.01 | ₹177.06 | ₹183.67 | 928,474 |
| 2026-08-25 | ₹180.00 | ₹186.00 | ₹177.20 | ₹179.72 | 1,670,593 |
| 2026-08-24 | ₹188.50 | ₹199.92 | ₹176.27 | ₹180.79 | 5,595,083 |
| 2026-08-21 | ₹184.00 | ₹187.59 | ₹179.25 | ₹185.23 | 3,484,030 |
| 2026-08-20 | ₹179.70 | ₹192.89 | ₹178.97 | ₹189.76 | 6,615,935 |
| 2026-08-19 | ₹170.05 | ₹181.87 | ₹170.05 | ₹176.18 | 2,578,499 |
| 2026-08-18 | ₹173.90 | ₹177.45 | ₹166.50 | ₹168.65 | 1,604,098 |
| 2026-08-17 | ₹161.74 | ₹175.12 | ₹161.65 | ₹170.87 | 1,381,925 |
| 2026-08-14 | ₹161.99 | ₹168.63 | ₹160.10 | ₹160.93 | 575,804 |
| 2026-08-13 | ₹159.23 | ₹167.30 | ₹158.26 | ₹161.73 | 1,050,077 |
| 2026-08-12 | ₹158.10 | ₹162.77 | ₹156.01 | ₹159.23 | 462,905 |
| 2026-08-11 | ₹161.00 | ₹163.00 | ₹157.00 | ₹158.00 | 602,063 |
| 2026-08-10 | ₹152.50 | ₹161.50 | ₹150.84 | ₹159.43 | 1,387,689 |
| 2026-08-07 | ₹148.67 | ₹152.50 | ₹148.38 | ₹150.89 | 280,699 |
| 2026-08-06 | ₹148.45 | ₹152.24 | ₹147.80 | ₹149.41 | 252,333 |
| 2026-08-05 | ₹151.50 | ₹154.43 | ₹147.76 | ₹149.30 | 326,829 |
| 2026-08-04 | ₹144.00 | ₹154.82 | ₹143.50 | ₹151.38 | 1,737,108 |
| 2026-08-03 | ₹139.50 | ₹146.25 | ₹138.46 | ₹143.84 | 1,242,280 |
| 2026-07-31 | ₹135.75 | ₹138.16 | ₹127.15 | ₹135.48 | 329,688 |
| 2026-07-30 | ₹137.00 | ₹137.51 | ₹134.77 | ₹135.10 | 154,096 |
| 2026-07-29 | ₹141.47 | ₹141.71 | ₹137.11 | ₹137.44 | 223,942 |
| 2026-07-28 | ₹143.80 | ₹143.80 | ₹141.00 | ₹141.33 | 78,324 |
| 2026-07-27 | ₹142.25 | ₹144.40 | ₹140.65 | ₹143.61 | 145,357 |
| 2026-07-24 | ₹142.00 | ₹142.99 | ₹139.50 | ₹142.12 | 109,650 |
| 2026-07-23 | ₹142.10 | ₹143.50 | ₹142.10 | ₹142.18 | 111,149 |
| 2026-07-22 | ₹145.20 | ₹146.39 | ₹142.20 | ₹142.83 | 141,582 |
| 2026-07-21 | ₹145.50 | ₹148.40 | ₹143.60 | ₹145.32 | 391,629 |
| 2026-07-20 | ₹142.70 | ₹148.95 | ₹142.07 | ₹145.42 | 297,514 |
| 2026-07-17 | ₹143.00 | ₹148.80 | ₹141.83 | ₹142.44 | 580,919 |
| 2026-07-16 | ₹143.22 | ₹144.65 | ₹142.57 | ₹143.51 | 110,240 |
| 2026-07-15 | ₹144.47 | ₹144.99 | ₹142.05 | ₹142.72 | 116,894 |
| 2026-07-14 | ₹144.47 | ₹147.00 | ₹143.40 | ₹144.47 | 212,633 |
| 2026-07-13 | ₹142.80 | ₹147.45 | ₹141.79 | ₹143.97 | 395,733 |
| 2026-07-10 | ₹143.79 | ₹144.40 | ₹143.00 | ₹143.30 | 96,975 |
| 2026-07-09 | ₹140.25 | ₹144.00 | ₹140.25 | ₹141.81 | 132,143 |
| 2026-07-08 | ₹143.00 | ₹144.04 | ₹140.01 | ₹140.69 | 158,354 |
| 2026-07-07 | ₹145.95 | ₹145.99 | ₹141.50 | ₹143.11 | 178,076 |
| 2026-07-06 | ₹142.10 | ₹147.45 | ₹141.10 | ₹144.64 | 661,956 |
| 2026-07-03 | ₹142.60 | ₹145.19 | ₹141.15 | ₹142.86 | 193,364 |
| 2026-07-02 | ₹140.44 | ₹142.50 | ₹140.08 | ₹141.93 | 124,950 |
| 2026-07-01 | ₹139.13 | ₹142.70 | ₹138.97 | ₹140.44 | 143,233 |
| 2026-06-30 | ₹138.40 | ₹140.79 | ₹135.80 | ₹139.14 | 133,865 |
| 2026-06-29 | ₹136.00 | ₹138.20 | ₹135.40 | ₹137.63 | 110,202 |
| 2026-06-25 | ₹140.78 | ₹140.78 | ₹136.23 | ₹136.75 | 133,377 |
| 2026-06-24 | ₹140.65 | ₹141.23 | ₹138.99 | ₹139.56 | 82,801 |
| 2026-06-23 | ₹141.35 | ₹141.35 | ₹139.45 | ₹140.19 | 99,988 |
| 2026-06-22 | ₹142.99 | ₹142.99 | ₹140.20 | ₹141.35 | 131,827 |
| 2026-06-19 | ₹141.10 | ₹142.08 | ₹140.09 | ₹141.14 | 123,195 |
| 2026-06-18 | ₹141.58 | ₹142.40 | ₹140.06 | ₹141.15 | 119,719 |
| 2026-06-17 | ₹144.78 | ₹144.78 | ₹138.32 | ₹140.58 | 326,822 |
| 2026-06-16 | ₹144.98 | ₹145.65 | ₹143.45 | ₹144.60 | 104,001 |
| 2026-06-15 | ₹146.00 | ₹148.50 | ₹144.00 | ₹144.56 | 674,710 |
| 2026-06-12 | ₹144.50 | ₹145.15 | ₹140.44 | ₹141.27 | 187,523 |
| 2026-06-11 | ₹142.18 | ₹147.50 | ₹141.40 | ₹143.17 | 731,142 |
| 2026-06-10 | ₹143.99 | ₹145.90 | ₹140.65 | ₹141.33 | 113,541 |
| 2026-06-09 | ₹144.70 | ₹145.00 | ₹141.62 | ₹143.76 | 128,197 |
| 2026-06-08 | ₹143.99 | ₹147.69 | ₹142.20 | ₹144.96 | 509,194 |
| 2026-06-05 | ₹139.60 | ₹145.90 | ₹139.60 | ₹142.51 | 397,454 |
| 2026-06-04 | ₹139.00 | ₹142.40 | ₹138.23 | ₹139.53 | 198,720 |
| 2026-06-03 | ₹139.00 | ₹139.79 | ₹135.30 | ₹138.05 | 194,381 |
| 2026-06-02 | ₹139.45 | ₹140.09 | ₹138.00 | ₹138.85 | 175,363 |
| 2026-06-01 | ₹141.00 | ₹143.41 | ₹138.70 | ₹140.04 | 158,920 |
| 2026-05-29 | ₹144.20 | ₹144.20 | ₹140.11 | ₹141.07 | 205,003 |
| 2026-05-27 | ₹144.98 | ₹144.98 | ₹142.45 | ₹143.55 | 149,742 |
| 2026-05-26 | ₹144.61 | ₹146.37 | ₹143.00 | ₹144.74 | 172,789 |
| 2026-05-25 | ₹146.00 | ₹146.79 | ₹144.61 | ₹145.33 | 128,391 |
| 2026-05-22 | ₹147.10 | ₹147.10 | ₹144.20 | ₹145.46 | 168,189 |
| 2026-05-21 | ₹146.94 | ₹147.00 | ₹144.00 | ₹146.11 | 177,841 |
| 2026-05-20 | ₹144.80 | ₹148.55 | ₹143.49 | ₹144.34 | 269,267 |
| 2026-05-19 | ₹142.60 | ₹146.45 | ₹141.50 | ₹144.80 | 322,604 |
| 2026-05-18 | ₹141.50 | ₹142.82 | ₹137.05 | ₹141.64 | 336,381 |
| 2026-05-15 | ₹144.95 | ₹145.66 | ₹141.00 | ₹141.64 | 306,728 |
| 2026-05-14 | ₹151.89 | ₹152.85 | ₹142.10 | ₹143.38 | 1,009,838 |
| 2026-05-13 | ₹153.00 | ₹156.60 | ₹151.11 | ₹153.77 | 336,849 |
| 2026-05-12 | ₹159.15 | ₹160.94 | ₹150.21 | ₹151.68 | 598,791 |
| 2026-05-11 | ₹152.40 | ₹160.91 | ₹149.20 | ₹159.00 | 1,683,516 |
| 2026-05-08 | ₹153.70 | ₹154.89 | ₹151.00 | ₹151.25 | 405,820 |
| 2026-05-07 | ₹159.13 | ₹159.30 | ₹153.15 | ₹153.69 | 513,593 |
| 2026-05-06 | ₹162.99 | ₹164.75 | ₹157.00 | ₹157.65 | 809,007 |
| 2026-05-05 | ₹155.80 | ₹167.25 | ₹154.30 | ₹161.42 | 2,679,107 |
| 2026-05-04 | ₹158.35 | ₹160.00 | ₹153.01 | ₹156.10 | 927,788 |
| 2026-04-30 | ₹144.81 | ₹162.65 | ₹144.31 | ₹155.35 | 7,389,268 |
| 2026-04-29 | ₹142.08 | ₹146.50 | ₹141.71 | ₹144.08 | 820,146 |
| 2026-04-28 | ₹144.20 | ₹144.62 | ₹137.79 | ₹139.98 | 710,633 |
| 2026-04-27 | ₹143.09 | ₹146.99 | ₹143.09 | ₹144.51 | 259,973 |
| 2026-04-24 | ₹151.00 | ₹151.49 | ₹142.00 | ₹142.80 | 537,304 |
| 2026-04-23 | ₹148.47 | ₹155.20 | ₹147.93 | ₹150.53 | 1,154,350 |
| 2026-04-22 | ₹144.00 | ₹149.90 | ₹144.00 | ₹146.87 | 1,011,914 |
| 2026-04-21 | ₹143.10 | ₹147.48 | ₹141.90 | ₹142.38 | 337,379 |
| 2026-04-20 | ₹142.70 | ₹147.49 | ₹139.60 | ₹142.69 | 799,481 |
| 2026-04-17 | ₹142.96 | ₹144.28 | ₹141.60 | ₹142.47 | 401,844 |
| 2026-04-16 | ₹145.60 | ₹146.00 | ₹140.90 | ₹141.58 | 396,007 |
| 2026-04-15 | ₹141.00 | ₹145.12 | ₹140.05 | ₹144.04 | 776,852 |
| 2026-04-13 | ₹140.80 | ₹144.39 | ₹139.47 | ₹140.24 | 532,095 |
| 2026-04-10 | ₹136.96 | ₹145.50 | ₹136.11 | ₹141.17 | 908,570 |
| 2026-04-09 | ₹136.00 | ₹138.74 | ₹133.81 | ₹136.58 | 483,333 |
| 2026-04-08 | ₹140.20 | ₹141.00 | ₹133.72 | ₹135.01 | 588,163 |
| 2026-04-07 | ₹139.80 | ₹144.50 | ₹137.65 | ₹138.69 | 350,633 |
| 2026-04-06 | ₹140.00 | ₹143.89 | ₹136.41 | ₹141.24 | 656,445 |
| 2026-04-02 | ₹140.10 | ₹140.72 | ₹135.36 | ₹138.29 | 496,325 |
| 2026-04-01 | ₹144.25 | ₹147.50 | ₹139.35 | ₹140.73 | 1,049,971 |
| 2026-03-30 | ₹132.50 | ₹146.45 | ₹132.15 | ₹141.77 | 4,310,764 |
| 2026-03-27 | ₹123.00 | ₹135.95 | ₹121.50 | ₹133.57 | 2,680,636 |
| 2026-03-25 | ₹121.99 | ₹125.90 | ₹121.99 | ₹123.74 | 607,448 |
| 2026-03-24 | ₹123.00 | ₹124.26 | ₹117.53 | ₹120.96 | 439,426 |
| 2026-03-23 | ₹125.05 | ₹127.68 | ₹120.45 | ₹121.99 | 495,659 |
| 2026-03-20 | ₹123.50 | ₹128.75 | ₹122.23 | ₹126.66 | 731,325 |
| 2026-03-19 | ₹118.10 | ₹122.50 | ₹117.36 | ₹120.38 | 392,427 |
| 2026-03-18 | ₹118.91 | ₹121.90 | ₹118.19 | ₹120.46 | 253,947 |
| 2026-03-17 | ₹117.00 | ₹120.87 | ₹116.25 | ₹118.19 | 536,255 |
| 2026-03-16 | ₹118.10 | ₹119.80 | ₹114.61 | ₹115.74 | 326,974 |
| 2026-03-13 | ₹123.80 | ₹124.80 | ₹118.13 | ₹118.81 | 284,481 |
| 2026-03-12 | ₹127.51 | ₹129.80 | ₹123.00 | ₹123.45 | 383,009 |
| 2026-03-11 | ₹126.55 | ₹132.00 | ₹126.50 | ₹127.47 | 474,135 |
| 2026-03-10 | ₹126.50 | ₹129.90 | ₹123.35 | ₹126.75 | 573,718 |
| 2026-03-09 | ₹120.05 | ₹131.00 | ₹119.11 | ₹126.82 | 1,589,928 |
| 2026-03-06 | ₹127.19 | ₹128.80 | ₹119.35 | ₹121.50 | 572,747 |
| 2026-03-05 | ₹132.00 | ₹134.70 | ₹126.43 | ₹128.09 | 520,790 |
| 2026-03-04 | ₹123.81 | ₹134.80 | ₹122.11 | ₹129.02 | 1,866,247 |
| 2026-03-02 | ₹123.00 | ₹129.46 | ₹121.00 | ₹124.71 | 600,598 |
| 2026-02-27 | ₹120.60 | ₹131.70 | ₹119.05 | ₹126.64 | 2,153,193 |
| 2026-02-26 | ₹114.09 | ₹121.09 | ₹113.50 | ₹119.86 | 616,445 |
| 2026-02-25 | ₹114.00 | ₹114.93 | ₹113.27 | ₹113.98 | 93,686 |
| 2026-02-24 | ₹115.43 | ₹115.43 | ₹111.01 | ₹113.79 | 156,764 |
| 2026-02-23 | ₹113.82 | ₹115.98 | ₹113.75 | ₹115.44 | 144,575 |
| 2026-02-20 | ₹115.19 | ₹115.50 | ₹112.91 | ₹113.42 | 186,035 |
| 2026-02-19 | ₹117.05 | ₹117.06 | ₹115.00 | ₹115.19 | 99,183 |
| 2026-02-18 | ₹117.99 | ₹118.79 | ₹116.36 | ₹117.06 | 78,933 |
| 2026-02-17 | ₹117.00 | ₹120.00 | ₹116.55 | ₹117.88 | 152,101 |
| 2026-02-16 | ₹117.50 | ₹120.30 | ₹116.10 | ₹117.04 | 123,901 |
| 2026-02-13 | ₹118.30 | ₹119.20 | ₹115.68 | ₹117.97 | 142,493 |
| 2026-02-12 | ₹120.67 | ₹121.79 | ₹116.91 | ₹118.48 | 219,624 |
| 2026-02-11 | ₹122.00 | ₹122.90 | ₹119.91 | ₹120.25 | 158,093 |
| 2026-02-10 | ₹120.99 | ₹123.25 | ₹120.99 | ₹122.52 | 202,935 |
| 2026-02-09 | ₹118.45 | ₹122.30 | ₹117.20 | ₹120.50 | 268,935 |
| 2026-02-06 | ₹120.35 | ₹120.35 | ₹117.49 | ₹117.92 | 170,278 |
| 2026-02-05 | ₹122.79 | ₹124.50 | ₹119.42 | ₹120.35 | 156,736 |
| 2026-02-04 | ₹116.99 | ₹123.00 | ₹115.69 | ₹122.79 | 374,538 |
| 2026-02-03 | ₹124.90 | ₹124.90 | ₹116.00 | ₹116.33 | 285,139 |
| 2026-02-02 | ₹115.00 | ₹116.90 | ₹113.60 | ₹115.53 | 171,045 |
| 2026-02-01 | ₹117.50 | ₹119.39 | ₹113.81 | ₹114.62 | 193,718 |
| 2026-01-30 | ₹113.00 | ₹117.60 | ₹112.37 | ₹116.84 | 224,272 |
| 2026-01-29 | ₹116.50 | ₹116.50 | ₹111.96 | ₹113.15 | 201,481 |
| 2026-01-28 | ₹116.25 | ₹117.25 | ₹115.30 | ₹116.57 | 103,118 |
| 2026-01-27 | ₹113.93 | ₹120.00 | ₹110.57 | ₹115.52 | 231,367 |
| 2026-01-23 | ₹115.00 | ₹115.70 | ₹111.60 | ₹111.97 | 154,749 |
| 2026-01-22 | ₹113.00 | ₹115.00 | ₹112.03 | ₹114.28 | 161,050 |
| 2026-01-21 | ₹113.40 | ₹113.54 | ₹110.00 | ₹110.48 | 199,908 |
| 2026-01-20 | ₹115.93 | ₹116.22 | ₹113.11 | ₹113.59 | 142,147 |
| 2026-01-19 | ₹116.46 | ₹117.17 | ₹115.20 | ₹115.81 | 147,145 |
| 2026-01-16 | ₹118.00 | ₹118.55 | ₹116.00 | ₹116.47 | 121,527 |
| 2026-01-14 | ₹119.59 | ₹119.63 | ₹116.80 | ₹118.05 | 146,038 |
| 2026-01-13 | ₹118.00 | ₹119.89 | ₹116.50 | ₹118.52 | 99,670 |
| 2026-01-12 | ₹118.99 | ₹119.01 | ₹115.31 | ₹118.67 | 129,771 |
| 2026-01-09 | ₹121.60 | ₹122.01 | ₹116.94 | ₹117.99 | 196,814 |
| 2026-01-08 | ₹123.00 | ₹123.40 | ₹120.60 | ₹120.99 | 91,604 |
| 2026-01-07 | ₹122.50 | ₹123.75 | ₹122.00 | ₹123.67 | 96,231 |
| 2026-01-06 | ₹123.00 | ₹123.59 | ₹121.64 | ₹122.29 | 104,459 |
| 2026-01-05 | ₹124.00 | ₹124.40 | ₹123.02 | ₹123.35 | 134,962 |
| 2026-01-02 | ₹123.48 | ₹124.48 | ₹122.78 | ₹123.90 | 118,880 |
| 2026-01-01 | ₹123.96 | ₹124.29 | ₹122.70 | ₹123.05 | 112,705 |
Dhampur Sugar Mills Share Price Performance Analysis (Jan 2003 - Oct 2026)
DHAMPURSUG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+43.72%
₹123.05 → ₹176.85
Year to Date
Price Volatility
13.22%
Low Volatility
Year to Date
Average Daily Volume
642,387
Year to Date Average
NSE Exchange
Dhampur Sugar Mills Share Price History – Frequently Asked Questions
Common questions about DHAMPURSUG historical data and records.
What is the all-time high share price of Dhampur Sugar Mills (DHAMPURSUG)?
The all-time high share price of Dhampur Sugar Mills was ₹584.5 recorded on April 06, 2022 on the NSE exchange.
What is the all-time low share price of Dhampur Sugar Mills (DHAMPURSUG)?
The all-time low share price of Dhampur Sugar Mills was ₹6.88 recorded on April 01, 2003 on the NSE exchange.
How can I download DHAMPURSUG historical share price data?
You can download Dhampur Sugar Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DHAMPURSUG shares?
The highest trading volume day for Dhampur Sugar Mills was 11,202,760 shares traded on February 03, 2005 on the NSE exchange, with share price at ₹153.3.