Price Data Selection & Download
Dhampur Bio Organics Share Price All Time Records & Statistics (Sep 2022 - Sep 2026)
928 daily OHLCV records on NSE from Sept. 2022 to Sept. 2026. For live price, key ratios and fundamentals, see Dhampur Bio Organics stock price NSE.
Share Price All Time High
₹229.00
December 19, 2022
NSE Exchange
Share Price All Time Low
₹57.34
March 17, 2025
NSE Exchange
Highest Volume Trading Day
3,637,912
March 30, 2026 • ₹116.10
NSE Exchange
Share Price History Data (Sep 2022 - Sep 2026)
DBOL daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹115.22 | ₹117.30 | ₹109.74 | ₹116.27 | 181,653 |
| 2026-09-17 | ₹113.48 | ₹118.00 | ₹113.42 | ₹115.81 | 88,246 |
| 2026-09-16 | ₹114.79 | ₹114.79 | ₹110.65 | ₹113.41 | 85,045 |
| 2026-09-15 | ₹117.94 | ₹121.23 | ₹111.00 | ₹113.26 | 264,141 |
| 2026-09-11 | ₹120.30 | ₹123.25 | ₹117.58 | ₹118.55 | 321,135 |
| 2026-09-10 | ₹122.00 | ₹124.06 | ₹120.00 | ₹120.38 | 152,749 |
| 2026-09-09 | ₹127.50 | ₹127.50 | ₹122.35 | ₹123.12 | 186,892 |
| 2026-09-08 | ₹126.80 | ₹127.50 | ₹125.01 | ₹126.12 | 83,928 |
| 2026-09-07 | ₹126.00 | ₹129.40 | ₹125.03 | ₹127.52 | 207,124 |
| 2026-09-04 | ₹128.96 | ₹128.96 | ₹124.00 | ₹124.99 | 232,171 |
| 2026-09-03 | ₹128.17 | ₹132.40 | ₹128.17 | ₹129.64 | 416,415 |
| 2026-09-02 | ₹126.60 | ₹130.95 | ₹125.70 | ₹128.18 | 136,571 |
| 2026-09-01 | ₹127.46 | ₹131.19 | ₹126.00 | ₹126.76 | 427,906 |
| 2026-08-31 | ₹125.00 | ₹131.90 | ₹124.51 | ₹127.24 | 375,959 |
| 2026-08-28 | ₹126.50 | ₹130.90 | ₹123.78 | ₹125.42 | 362,310 |
| 2026-08-27 | ₹127.73 | ₹130.09 | ₹121.98 | ₹123.34 | 307,475 |
| 2026-08-26 | ₹128.66 | ₹130.11 | ₹127.10 | ₹127.73 | 169,388 |
| 2026-08-25 | ₹127.30 | ₹131.78 | ₹126.51 | ₹128.94 | 459,359 |
| 2026-08-24 | ₹131.80 | ₹137.95 | ₹127.00 | ₹128.45 | 709,114 |
| 2026-08-21 | ₹132.00 | ₹135.35 | ₹128.21 | ₹131.15 | 453,412 |
| 2026-08-20 | ₹131.89 | ₹139.00 | ₹128.21 | ₹135.61 | 1,418,477 |
| 2026-08-19 | ₹123.00 | ₹131.40 | ₹123.00 | ₹129.26 | 814,499 |
| 2026-08-18 | ₹122.00 | ₹133.50 | ₹120.00 | ₹121.99 | 1,117,878 |
| 2026-08-17 | ₹120.00 | ₹124.50 | ₹118.80 | ₹121.08 | 417,023 |
| 2026-08-14 | ₹119.99 | ₹122.80 | ₹118.05 | ₹119.80 | 331,361 |
| 2026-08-13 | ₹113.85 | ₹121.00 | ₹113.85 | ₹117.76 | 374,211 |
| 2026-08-12 | ₹113.62 | ₹117.00 | ₹113.62 | ₹114.11 | 36,778 |
| 2026-08-11 | ₹116.78 | ₹117.99 | ₹114.20 | ₹114.64 | 83,355 |
| 2026-08-10 | ₹115.00 | ₹122.00 | ₹115.00 | ₹116.71 | 279,068 |
| 2026-08-07 | ₹108.75 | ₹116.23 | ₹108.75 | ₹113.70 | 159,185 |
| 2026-08-06 | ₹112.25 | ₹112.86 | ₹108.35 | ₹110.92 | 133,125 |
| 2026-08-05 | ₹111.80 | ₹114.87 | ₹110.11 | ₹112.27 | 216,302 |
| 2026-08-04 | ₹104.80 | ₹112.90 | ₹103.50 | ₹108.15 | 396,880 |
| 2026-08-03 | ₹97.55 | ₹106.13 | ₹97.01 | ₹102.91 | 260,131 |
| 2026-07-31 | ₹98.65 | ₹101.99 | ₹97.36 | ₹97.88 | 90,779 |
| 2026-07-30 | ₹101.00 | ₹101.00 | ₹97.50 | ₹98.42 | 56,519 |
| 2026-07-29 | ₹99.00 | ₹102.40 | ₹99.00 | ₹100.39 | 107,842 |
| 2026-07-28 | ₹102.50 | ₹102.50 | ₹98.13 | ₹98.75 | 93,467 |
| 2026-07-27 | ₹102.30 | ₹104.49 | ₹98.82 | ₹102.30 | 63,340 |
| 2026-07-24 | ₹101.58 | ₹102.78 | ₹100.00 | ₹102.09 | 53,471 |
| 2026-07-23 | ₹105.50 | ₹105.50 | ₹100.00 | ₹101.40 | 51,419 |
| 2026-07-22 | ₹106.15 | ₹107.34 | ₹103.10 | ₹103.66 | 99,281 |
| 2026-07-21 | ₹108.00 | ₹108.00 | ₹105.10 | ₹106.10 | 54,743 |
| 2026-07-20 | ₹111.78 | ₹112.89 | ₹107.10 | ₹107.51 | 71,283 |
| 2026-07-17 | ₹107.10 | ₹112.17 | ₹107.10 | ₹111.78 | 133,968 |
| 2026-07-16 | ₹112.29 | ₹112.88 | ₹107.26 | ₹108.33 | 128,545 |
| 2026-07-15 | ₹120.90 | ₹120.90 | ₹112.26 | ₹112.60 | 125,147 |
| 2026-07-14 | ₹119.99 | ₹122.08 | ₹114.01 | ₹118.16 | 144,476 |
| 2026-07-13 | ₹111.12 | ₹116.98 | ₹110.03 | ₹116.27 | 67,125 |
| 2026-04-13 | ₹120.00 | ₹124.00 | ₹117.36 | ₹119.66 | 312,132 |
| 2026-04-10 | ₹118.53 | ₹124.90 | ₹118.00 | ₹120.07 | 454,728 |
| 2026-04-09 | ₹117.25 | ₹119.50 | ₹115.61 | ₹118.52 | 181,305 |
| 2026-04-08 | ₹117.90 | ₹118.90 | ₹108.46 | ₹117.22 | 447,239 |
| 2026-04-07 | ₹117.50 | ₹121.70 | ₹113.00 | ₹114.19 | 308,299 |
| 2026-04-06 | ₹115.00 | ₹120.00 | ₹112.76 | ₹117.50 | 420,609 |
| 2026-04-02 | ₹113.53 | ₹116.38 | ₹109.83 | ₹113.68 | 425,298 |
| 2026-04-01 | ₹117.26 | ₹126.60 | ₹105.25 | ₹113.53 | 2,827,100 |
| 2026-03-30 | ₹106.05 | ₹119.85 | ₹106.05 | ₹116.10 | 3,637,912 |
| 2026-03-27 | ₹100.60 | ₹111.45 | ₹99.54 | ₹106.05 | 1,508,980 |
| 2026-03-25 | ₹98.20 | ₹101.10 | ₹98.00 | ₹100.31 | 167,311 |
| 2026-03-24 | ₹98.00 | ₹98.21 | ₹95.59 | ₹96.73 | 51,205 |
| 2026-03-23 | ₹98.00 | ₹100.94 | ₹95.00 | ₹95.75 | 85,888 |
| 2026-03-20 | ₹98.00 | ₹101.79 | ₹97.99 | ₹98.90 | 107,102 |
| 2026-03-19 | ₹98.46 | ₹98.68 | ₹95.50 | ₹96.47 | 92,609 |
| 2026-03-18 | ₹97.40 | ₹99.75 | ₹96.76 | ₹98.46 | 51,744 |
| 2026-03-17 | ₹98.20 | ₹99.94 | ₹96.10 | ₹96.44 | 145,313 |
| 2026-03-16 | ₹98.00 | ₹100.19 | ₹96.74 | ₹97.42 | 215,445 |
| 2026-03-13 | ₹103.11 | ₹104.97 | ₹98.50 | ₹99.30 | 101,857 |
| 2026-03-12 | ₹105.76 | ₹105.76 | ₹101.68 | ₹103.15 | 103,077 |
| 2026-03-11 | ₹102.00 | ₹107.67 | ₹100.51 | ₹105.85 | 284,811 |
| 2026-03-10 | ₹99.04 | ₹102.68 | ₹99.04 | ₹101.61 | 71,194 |
| 2026-03-09 | ₹98.00 | ₹100.79 | ₹94.08 | ₹99.04 | 151,313 |
| 2026-03-06 | ₹101.58 | ₹102.71 | ₹99.12 | ₹99.85 | 124,596 |
| 2026-03-05 | ₹105.53 | ₹106.26 | ₹99.56 | ₹101.45 | 210,474 |
| 2026-03-04 | ₹102.00 | ₹107.64 | ₹97.82 | ₹104.28 | 435,736 |
| 2026-03-02 | ₹100.34 | ₹102.87 | ₹93.41 | ₹100.01 | 151,559 |
| 2026-02-27 | ₹103.99 | ₹105.84 | ₹101.28 | ₹102.56 | 217,317 |
| 2026-02-26 | ₹99.10 | ₹102.00 | ₹99.10 | ₹101.44 | 75,919 |
| 2026-02-25 | ₹102.10 | ₹103.02 | ₹99.60 | ₹100.78 | 106,736 |
| 2026-02-24 | ₹105.88 | ₹109.40 | ₹100.20 | ₹101.29 | 193,022 |
| 2026-02-23 | ₹99.10 | ₹108.00 | ₹97.38 | ₹105.19 | 781,293 |
| 2026-02-20 | ₹92.50 | ₹99.99 | ₹91.72 | ₹97.62 | 95,695 |
| 2026-02-19 | ₹95.80 | ₹98.43 | ₹91.65 | ₹92.85 | 96,434 |
| 2026-02-18 | ₹92.01 | ₹96.34 | ₹91.08 | ₹95.05 | 71,675 |
| 2026-02-17 | ₹94.00 | ₹95.43 | ₹92.20 | ₹93.08 | 40,007 |
| 2026-02-16 | ₹97.10 | ₹97.99 | ₹90.35 | ₹93.77 | 204,639 |
| 2026-02-13 | ₹99.00 | ₹99.89 | ₹96.00 | ₹96.90 | 180,672 |
| 2026-02-12 | ₹101.85 | ₹102.69 | ₹99.61 | ₹100.46 | 82,425 |
| 2026-02-11 | ₹100.81 | ₹105.00 | ₹98.80 | ₹100.36 | 154,497 |
| 2026-02-10 | ₹100.06 | ₹101.79 | ₹99.11 | ₹100.05 | 89,221 |
| 2026-02-09 | ₹101.45 | ₹104.30 | ₹98.55 | ₹99.31 | 61,241 |
| 2026-02-06 | ₹101.85 | ₹101.85 | ₹98.50 | ₹99.34 | 43,579 |
| 2026-02-05 | ₹100.00 | ₹103.50 | ₹99.02 | ₹100.92 | 92,445 |
| 2026-02-04 | ₹100.80 | ₹102.00 | ₹99.00 | ₹99.67 | 37,554 |
| 2026-02-03 | ₹103.00 | ₹105.50 | ₹98.12 | ₹99.32 | 84,619 |
| 2026-02-02 | ₹103.90 | ₹105.80 | ₹96.48 | ₹101.61 | 129,091 |
| 2026-02-01 | ₹105.00 | ₹107.59 | ₹102.00 | ₹102.24 | 114,801 |
| 2026-01-30 | ₹102.95 | ₹115.25 | ₹99.10 | ₹103.43 | 370,615 |
| 2026-01-29 | ₹97.48 | ₹106.50 | ₹95.00 | ₹103.48 | 303,879 |
| 2026-01-28 | ₹111.90 | ₹111.90 | ₹96.40 | ₹98.84 | 476,676 |
| 2026-01-27 | ₹98.00 | ₹108.99 | ₹98.00 | ₹105.56 | 1,918,972 |
| 2026-01-23 | ₹82.00 | ₹95.76 | ₹82.00 | ₹95.76 | 1,473,992 |
| 2026-01-22 | ₹82.79 | ₹86.63 | ₹79.10 | ₹79.80 | 115,913 |
| 2026-01-21 | ₹74.00 | ₹82.50 | ₹73.85 | ₹80.64 | 239,389 |
| 2026-01-20 | ₹77.25 | ₹77.97 | ₹73.68 | ₹74.62 | 119,510 |
| 2026-01-19 | ₹74.95 | ₹82.50 | ₹72.52 | ₹77.23 | 129,744 |
| 2026-01-16 | ₹77.55 | ₹78.68 | ₹74.40 | ₹74.61 | 91,595 |
| 2026-01-14 | ₹78.35 | ₹79.19 | ₹77.90 | ₹78.23 | 25,001 |
| 2026-01-13 | ₹77.00 | ₹81.50 | ₹76.29 | ₹79.20 | 104,185 |
| 2026-01-12 | ₹80.00 | ₹80.00 | ₹76.00 | ₹76.84 | 32,137 |
| 2026-01-09 | ₹77.63 | ₹82.00 | ₹76.09 | ₹79.47 | 79,526 |
| 2026-01-08 | ₹79.90 | ₹80.41 | ₹78.08 | ₹78.31 | 83,157 |
| 2026-01-07 | ₹78.39 | ₹79.29 | ₹77.95 | ₹78.98 | 29,766 |
| 2026-01-06 | ₹79.81 | ₹80.14 | ₹78.31 | ₹78.39 | 42,480 |
| 2026-01-05 | ₹80.26 | ₹82.14 | ₹78.75 | ₹79.81 | 47,915 |
| 2026-01-02 | ₹81.00 | ₹81.67 | ₹79.97 | ₹80.26 | 42,806 |
| 2026-01-01 | ₹77.20 | ₹81.98 | ₹77.20 | ₹81.59 | 76,071 |
Dhampur Bio Organics Share Price Performance Analysis (Sep 2022 - Sep 2026)
DBOL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+42.51%
₹81.59 → ₹116.27
Year to Date
Price Volatility
13.80%
Low Volatility
Year to Date
Average Daily Volume
297,707
Year to Date Average
NSE Exchange
Dhampur Bio Organics Share Price History – Frequently Asked Questions
Common questions about DBOL historical data and records. Review Dhampur Bio Organics P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Dhampur Bio Organics (DBOL)?
The all-time high share price of Dhampur Bio Organics was ₹229.0 recorded on December 19, 2022 on the NSE exchange.
What is the all-time low share price of Dhampur Bio Organics (DBOL)?
The all-time low share price of Dhampur Bio Organics was ₹57.34 recorded on March 17, 2025 on the NSE exchange.
How can I download DBOL historical share price data?
You can download Dhampur Bio Organics 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 DBOL shares?
The highest trading volume day for Dhampur Bio Organics was 3,637,912 shares traded on March 30, 2026 on the NSE exchange, with share price at ₹116.1.