Price Data Selection & Download
Dhampure Speciality Sugars Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4081 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Dhampure Speciality Sugars stock price NSE.
Share Price All Time High
₹165.90
January 01, 2008
BSE Exchange
Share Price All Time Low
₹7.03
March 25, 2013
BSE Exchange
Highest Volume Trading Day
334,922
August 10, 2010 • ₹31.50
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
DHAMPURE daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹120.00 | ₹125.75 | ₹119.00 | ₹123.15 | 5,384 |
| 2026-05-26 | ₹120.10 | ₹123.00 | ₹117.20 | ₹119.05 | 5,900 |
| 2026-05-25 | ₹117.50 | ₹121.00 | ₹116.50 | ₹120.10 | 1,513 |
| 2026-05-22 | ₹121.15 | ₹121.15 | ₹115.25 | ₹116.85 | 1,636 |
| 2026-05-21 | ₹118.25 | ₹123.80 | ₹117.25 | ₹118.75 | 12,976 |
| 2026-05-20 | ₹118.05 | ₹124.00 | ₹118.00 | ₹121.85 | 3,868 |
| 2026-05-19 | ₹120.95 | ₹120.95 | ₹114.00 | ₹117.50 | 2,366 |
| 2026-05-18 | ₹121.00 | ₹121.00 | ₹113.60 | ₹115.20 | 2,063 |
| 2026-05-15 | ₹119.80 | ₹122.00 | ₹116.20 | ₹117.30 | 736 |
| 2026-05-14 | ₹116.30 | ₹119.60 | ₹115.30 | ₹117.35 | 1,485 |
| 2026-05-13 | ₹119.35 | ₹121.00 | ₹116.40 | ₹116.85 | 1,014 |
| 2026-05-12 | ₹121.85 | ₹122.35 | ₹118.10 | ₹118.90 | 1,493 |
| 2026-05-11 | ₹123.00 | ₹125.00 | ₹118.35 | ₹123.05 | 7,865 |
| 2026-05-08 | ₹121.00 | ₹123.85 | ₹116.55 | ₹121.95 | 7,647 |
| 2026-05-07 | ₹115.10 | ₹122.35 | ₹115.10 | ₹120.40 | 3,381 |
| 2026-05-06 | ₹120.95 | ₹120.95 | ₹117.25 | ₹118.90 | 2,584 |
| 2026-05-05 | ₹115.00 | ₹123.10 | ₹115.00 | ₹119.40 | 4,254 |
| 2026-05-04 | ₹122.10 | ₹123.00 | ₹117.65 | ₹118.85 | 8,118 |
| 2026-04-30 | ₹119.00 | ₹123.00 | ₹116.10 | ₹120.40 | 8,937 |
| 2026-04-29 | ₹120.00 | ₹121.00 | ₹116.55 | ₹120.65 | 3,137 |
| 2026-04-28 | ₹121.55 | ₹121.55 | ₹115.35 | ₹118.15 | 5,941 |
| 2026-04-27 | ₹122.50 | ₹123.00 | ₹118.30 | ₹121.55 | 5,449 |
| 2026-04-24 | ₹120.15 | ₹120.15 | ₹114.10 | ₹118.50 | 4,238 |
| 2026-04-23 | ₹126.50 | ₹126.50 | ₹117.10 | ₹117.95 | 25,797 |
| 2026-04-22 | ₹127.10 | ₹129.00 | ₹125.15 | ₹126.50 | 3,524 |
| 2026-04-21 | ₹134.85 | ₹134.85 | ₹123.00 | ₹127.00 | 2,188 |
| 2026-04-20 | ₹131.00 | ₹132.00 | ₹122.35 | ₹129.15 | 3,351 |
| 2026-04-17 | ₹136.95 | ₹136.95 | ₹127.00 | ₹133.70 | 4,534 |
| 2026-04-16 | ₹124.00 | ₹132.50 | ₹124.00 | ₹131.55 | 24,007 |
| 2026-04-15 | ₹125.50 | ₹129.00 | ₹120.00 | ₹125.70 | 7,249 |
| 2026-04-13 | ₹115.65 | ₹120.05 | ₹115.65 | ₹118.95 | 2,987 |
| 2026-04-10 | ₹129.00 | ₹129.00 | ₹117.55 | ₹120.40 | 9,590 |
| 2026-04-09 | ₹127.00 | ₹131.00 | ₹119.00 | ₹125.10 | 6,947 |
| 2026-04-08 | ₹112.35 | ₹123.50 | ₹112.35 | ₹122.85 | 5,313 |
| 2026-04-07 | ₹112.00 | ₹114.65 | ₹112.00 | ₹112.35 | 1,834 |
| 2026-04-06 | ₹113.80 | ₹113.80 | ₹111.10 | ₹111.55 | 3,084 |
| 2026-04-02 | ₹114.00 | ₹115.70 | ₹110.20 | ₹113.95 | 3,190 |
| 2026-04-01 | ₹108.00 | ₹112.05 | ₹108.00 | ₹110.45 | 5,048 |
| 2026-03-30 | ₹106.00 | ₹109.40 | ₹102.50 | ₹106.75 | 2,276 |
| 2026-03-27 | ₹111.55 | ₹111.55 | ₹104.00 | ₹106.00 | 4,064 |
| 2026-03-25 | ₹109.00 | ₹109.70 | ₹106.00 | ₹107.10 | 8,519 |
| 2026-03-24 | ₹113.60 | ₹113.60 | ₹107.65 | ₹108.00 | 6,315 |
| 2026-03-23 | ₹113.80 | ₹113.80 | ₹108.30 | ₹111.90 | 6,340 |
| 2026-03-20 | ₹108.00 | ₹114.05 | ₹107.00 | ₹114.00 | 8,867 |
| 2026-03-19 | ₹107.00 | ₹114.00 | ₹107.00 | ₹108.65 | 5,037 |
| 2026-03-18 | ₹113.20 | ₹114.95 | ₹109.00 | ₹110.95 | 4,366 |
| 2026-03-17 | ₹116.25 | ₹116.25 | ₹110.65 | ₹113.20 | 4,686 |
| 2026-03-16 | ₹115.00 | ₹115.00 | ₹107.65 | ₹112.65 | 11,148 |
| 2026-03-13 | ₹118.90 | ₹118.95 | ₹112.00 | ₹113.30 | 1,998 |
| 2026-03-12 | ₹117.55 | ₹120.70 | ₹113.30 | ₹117.45 | 4,455 |
| 2026-03-11 | ₹120.50 | ₹123.00 | ₹116.00 | ₹117.55 | 15,714 |
| 2026-03-10 | ₹114.00 | ₹118.00 | ₹108.50 | ₹117.15 | 3,756 |
| 2026-03-09 | ₹113.15 | ₹117.00 | ₹112.95 | ₹112.95 | 9,069 |
| 2026-03-06 | ₹116.00 | ₹121.10 | ₹116.00 | ₹118.85 | 4,534 |
| 2026-03-05 | ₹120.40 | ₹120.40 | ₹113.60 | ₹115.40 | 3,785 |
| 2026-03-04 | ₹122.10 | ₹123.70 | ₹118.00 | ₹119.55 | 5,160 |
| 2026-03-02 | ₹127.80 | ₹127.80 | ₹120.00 | ₹122.15 | 10,852 |
| 2026-02-27 | ₹121.90 | ₹123.72 | ₹115.51 | ₹123.68 | 47,239 |
| 2026-02-26 | ₹118.50 | ₹118.50 | ₹110.55 | ₹117.83 | 7,238 |
| 2026-02-25 | ₹115.50 | ₹119.60 | ₹114.50 | ₹114.68 | 6,788 |
| 2026-02-24 | ₹115.90 | ₹116.44 | ₹110.81 | ₹113.94 | 21,457 |
| 2026-02-23 | ₹116.64 | ₹116.64 | ₹111.50 | ₹116.64 | 37,303 |
| 2026-02-20 | ₹111.09 | ₹111.09 | ₹111.09 | ₹111.09 | 2,352 |
| 2026-02-19 | ₹107.22 | ₹109.30 | ₹105.00 | ₹105.80 | 3,386 |
| 2026-02-18 | ₹110.00 | ₹110.00 | ₹104.78 | ₹107.22 | 3,303 |
| 2026-02-17 | ₹117.25 | ₹117.25 | ₹109.84 | ₹110.29 | 11,838 |
| 2026-02-16 | ₹116.78 | ₹116.78 | ₹111.24 | ₹115.62 | 13,840 |
| 2026-02-13 | ₹111.00 | ₹111.23 | ₹106.00 | ₹111.22 | 25,998 |
| 2026-02-12 | ₹105.90 | ₹105.94 | ₹105.75 | ₹105.94 | 14,247 |
| 2026-02-11 | ₹100.80 | ₹100.90 | ₹100.80 | ₹100.90 | 5,712 |
| 2026-02-10 | ₹94.25 | ₹97.75 | ₹94.25 | ₹96.10 | 2,446 |
| 2026-02-09 | ₹95.96 | ₹98.10 | ₹94.00 | ₹95.83 | 1,997 |
| 2026-02-06 | ₹95.71 | ₹96.00 | ₹94.08 | ₹94.08 | 1,726 |
| 2026-02-05 | ₹95.10 | ₹96.00 | ₹94.90 | ₹96.00 | 1,034 |
| 2026-02-04 | ₹98.00 | ₹98.00 | ₹94.03 | ₹98.00 | 1,597 |
| 2026-02-03 | ₹96.00 | ₹98.00 | ₹96.00 | ₹98.00 | 713 |
| 2026-02-02 | ₹96.90 | ₹97.00 | ₹93.50 | ₹96.00 | 621 |
| 2026-02-01 | ₹96.26 | ₹100.00 | ₹92.00 | ₹93.97 | 2,791 |
| 2026-01-30 | ₹95.50 | ₹98.90 | ₹93.06 | ₹96.26 | 735 |
| 2026-01-29 | ₹98.00 | ₹98.90 | ₹94.00 | ₹95.00 | 1,273 |
| 2026-01-28 | ₹96.50 | ₹97.78 | ₹94.00 | ₹96.03 | 2,108 |
| 2026-01-27 | ₹95.65 | ₹99.85 | ₹92.60 | ₹93.13 | 2,643 |
| 2026-01-23 | ₹97.00 | ₹100.40 | ₹95.50 | ₹95.82 | 1,787 |
| 2026-01-22 | ₹100.00 | ₹101.58 | ₹96.51 | ₹97.00 | 1,228 |
| 2026-01-21 | ₹102.00 | ₹102.00 | ₹98.80 | ₹101.58 | 1,993 |
| 2026-01-20 | ₹102.00 | ₹104.50 | ₹100.98 | ₹104.00 | 951 |
| 2026-01-19 | ₹103.00 | ₹103.85 | ₹99.75 | ₹103.41 | 5,682 |
| 2026-01-16 | ₹104.35 | ₹105.00 | ₹100.26 | ₹105.00 | 1,507 |
| 2026-01-14 | ₹104.99 | ₹105.00 | ₹100.01 | ₹104.35 | 1,703 |
| 2026-01-13 | ₹105.00 | ₹109.00 | ₹101.56 | ₹103.25 | 3,080 |
| 2026-01-12 | ₹107.00 | ₹107.00 | ₹103.00 | ₹106.90 | 1,078 |
| 2026-01-09 | ₹105.00 | ₹110.00 | ₹105.00 | ₹107.85 | 8,686 |
| 2026-01-08 | ₹104.75 | ₹105.64 | ₹99.05 | ₹105.64 | 14,391 |
| 2026-01-07 | ₹96.00 | ₹102.00 | ₹93.50 | ₹100.61 | 15,568 |
| 2026-01-06 | ₹95.47 | ₹97.98 | ₹92.75 | ₹97.15 | 1,971 |
| 2026-01-05 | ₹96.00 | ₹98.90 | ₹93.90 | ₹95.47 | 4,513 |
| 2026-01-02 | ₹100.50 | ₹100.50 | ₹96.05 | ₹96.91 | 3,209 |
| 2026-01-01 | ₹101.50 | ₹101.50 | ₹97.00 | ₹97.75 | 1,455 |
Dhampure Speciality Sugars Share Price Performance Analysis (Jan 2008 - May 2026)
DHAMPURE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+25.98%
₹97.75 → ₹123.15
Year to Date
Price Volatility
8.90%
Low Volatility
Year to Date
Average Daily Volume
6,334
Year to Date Average
BSE Exchange
Dhampure Speciality Sugars Share Price History – Frequently Asked Questions
Common questions about DHAMPURE historical data and records. Examine DHAMPURE quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Dhampure Speciality Sugars (DHAMPURE)?
The all-time high share price of Dhampure Speciality Sugars was ₹165.9 recorded on January 01, 2008 on the BSE exchange.
What is the all-time low share price of Dhampure Speciality Sugars (DHAMPURE)?
The all-time low share price of Dhampure Speciality Sugars was ₹7.03 recorded on March 25, 2013 on the BSE exchange.
How can I download DHAMPURE historical share price data?
You can download Dhampure Speciality Sugars 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 DHAMPURE shares?
The highest trading volume day for Dhampure Speciality Sugars was 334,922 shares traded on August 10, 2010 on the BSE exchange, with share price at ₹31.5.