Dhampure Speciality Sugars share price history

BSE: 531923Agricultural Food & other ProductsSmall Cap

Dhampure Speciality Sugars Ltd. · Face value ₹10 · Listed Aug 1996

₹142.85₹0.80 (0.56%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹142.05.

29 Oct: open ₹148.90, high ₹148.90, low ₹141.00

52-week range of traded prices to 29 Oct 2026

₹82.55Low, 13 Nov 2025₹167.00High, 20 Aug 2026

Market cap: ₹125 Cr2,922nd largest listed
P/E: 19.81
P/B: 2.94
Dividend yield: Nonein the last 12 months
ROE: 16.4%
ROCE: 18.9%
Debt to equity: 0.00
Volume, BSE: 2,195

Dhampure Speciality Sugars share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Dhampure Speciality Sugars' share price is on record from 2 Jan 2007, when it closed at ₹26.15, to 29 Oct 2026. Its highest close was ₹191.75 on 9 Nov 2007 and its lowest ₹7.66 on 22 Mar 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	142.85	+44.3%	161.90	93.13	101.50	167.00	92.00	17,38,316
2025	99.00	−15.3%	122.00	82.93	117.25	122.95	82.00	14,77,911
2024	116.95	+47.2%	138.20	77.81	83.39	142.00	75.72	39,58,729
2023	79.47	+161.0%	79.92	26.30	30.45	82.37	25.35	52,79,813
2022	30.45	−21.5%	51.55	28.15	40.95	53.90	27.00	37,75,501
2021	38.80	+65.5%	48.35	19.50	22.30	48.65	18.55	25,53,866
2020	23.45	+57.3%	24.80	9.36	15.65	24.80	9.36	4,51,463
2019	14.91	+30.9%	20.30	9.95	11.90	21.30	9.95	5,69,284
2018	11.39	−29.9%	18.20	9.00	16.10	19.95	8.56	7,26,231
2017	16.25	−3.0%	21.70	13.75	16.55	23.80	13.00	17,58,412
2016	16.75	+8.1%	21.60	13.65	15.85	22.50	13.00	9,14,185
2015	15.50	+19.2%	19.90	9.70	12.55	20.20	9.70	3,52,612
2014	13.00	−5.4%	18.02	8.04	13.06	18.92	8.04	4,67,797
2013	13.74	+41.9%	15.10	7.66	9.33	15.10	7.03	5,10,542
2012	9.68	−25.8%	14.50	9.25	14.99	16.49	9.03	10,14,849
2011	13.05	−47.4%	25.05	13.00	25.95	26.80	11.65	19,95,625
2010	24.80	+4.0%	37.35	21.00	24.10	40.20	20.00	49,83,686
2009	23.85	+29.3%	31.35	12.45	19.30	32.90	11.91	15,94,814
2008	18.45	−88.5%	154.25	14.00	165.90	165.90	13.80	27,79,056
2007	160.50	–	191.75	26.15	23.15	198.30	23.15	1,22,05,610

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	142.85	−1.3%	143.00	166.95	131.00	3,59,726
Sep 2026	144.70	−0.7%	146.40	152.00	121.55	2,32,727
Aug 2026	145.75	+19.6%	121.90	167.00	120.00	3,36,959
Jul 2026	121.90	+2.6%	118.85	130.00	111.45	1,10,179
Jun 2026	118.85	−3.5%	125.60	129.80	111.40	68,245
May 2026	123.10	+2.2%	122.10	125.75	113.60	84,007
Apr 2026	120.40	+12.8%	108.00	136.95	108.00	1,36,345
Mar 2026	106.75	−13.7%	127.80	127.80	102.50	1,20,941
Feb 2026	123.68	+28.5%	96.26	123.72	92.00	2,13,626
Jan 2026	96.26	−2.8%	101.50	110.00	92.60	75,561
Dec 2025	99.00	−2.1%	100.50	105.85	86.60	89,792
Nov 2025	101.17	+7.3%	90.25	115.25	82.55	3,18,632
Oct 2025	94.28	+7.6%	87.61	95.00	82.00	1,02,884
Sep 2025	87.61	−4.8%	93.50	98.00	85.15	94,867
Aug 2025	92.03	−1.0%	93.90	98.40	89.00	88,130
Jul 2025	93.00	−2.0%	95.80	103.50	87.00	1,94,532
Jun 2025	94.85	+4.7%	92.00	98.20	89.10	1,21,416
May 2025	90.58	−6.7%	96.12	96.12	85.10	88,545
Apr 2025	97.09	−2.6%	103.80	110.99	97.00	1,00,205
Mar 2025	99.70	+10.2%	94.95	112.32	86.00	1,03,411
Feb 2025	90.50	−11.4%	104.90	109.45	87.90	59,655
Jan 2025	102.15	−12.7%	117.25	122.95	96.15	1,15,842
Dec 2024	116.95	+5.1%	113.95	142.00	108.00	7,52,510
Nov 2024	111.30	+5.1%	112.00	114.50	90.30	5,05,475
Oct 2024	105.93	+15.2%	92.00	116.26	85.05	7,04,313
Sep 2024	91.93	−0.5%	92.02	95.00	77.99	1,62,608
Aug 2024	92.41	+1.9%	89.60	97.95	81.10	1,97,587
Jul 2024	90.69	−0.8%	93.25	98.00	86.00	1,31,236
Jun 2024	91.41	+3.8%	89.81	106.44	80.00	2,08,554
May 2024	88.05	−14.6%	101.05	102.90	88.05	1,02,964
Apr 2024	103.07	+29.1%	83.40	116.29	83.00	1,25,196
Mar 2024	79.84	−13.0%	91.80	91.95	75.72	1,49,150
Feb 2024	91.75	+0.3%	95.60	105.33	88.00	2,73,954
Jan 2024	91.45	+15.1%	83.39	101.50	81.06	6,45,182
Dec 2023	79.47	+10.1%	70.30	82.37	68.35	3,51,914
Nov 2023	72.16	+33.5%	54.10	74.57	52.60	5,48,737
Oct 2023	54.05	+8.8%	50.68	63.00	50.50	2,79,499
Sep 2023	49.69	+8.1%	48.24	53.18	48.24	1,50,990
Aug 2023	45.95	−3.8%	47.77	52.25	42.00	2,13,478
Jul 2023	47.77	+5.5%	46.10	53.14	43.01	2,33,723
Jun 2023	45.27	−14.7%	55.73	60.45	44.16	4,50,499
May 2023	53.08	−18.4%	65.50	81.95	49.35	7,02,467
Apr 2023	65.08	+41.8%	48.19	71.40	48.19	6,13,056
Mar 2023	45.90	+63.6%	28.65	54.63	26.50	14,55,162
Feb 2023	28.05	−2.3%	29.60	30.00	25.35	1,10,210
Jan 2023	28.70	−5.7%	30.45	32.95	27.70	1,70,078
Dec 2022	30.45	−9.1%	33.90	41.80	27.00	10,69,055
Nov 2022	33.50	−10.7%	37.30	39.85	32.50	1,33,343
Oct 2022	37.50	−4.2%	39.15	41.35	37.00	55,844
Sep 2022	39.15	+0.4%	40.00	43.50	37.65	93,932
Aug 2022	39.00	+0.8%	38.20	43.90	36.05	96,716
Jul 2022	38.70	+0.9%	38.00	42.50	35.10	57,463
Jun 2022	38.35	−1.8%	39.05	44.00	34.00	1,11,381
May 2022	39.05	−11.7%	43.50	46.80	35.50	1,83,405
Apr 2022	44.20	+11.1%	42.70	53.90	37.10	5,98,424
Mar 2022	39.80	+4.2%	37.90	52.85	36.40	4,33,088
Feb 2022	38.20	−9.3%	40.75	46.50	33.10	2,99,291
Jan 2022	42.10	+8.5%	40.95	49.95	35.75	6,43,559
Dec 2021	38.80	+16.5%	33.90	40.60	29.55	1,06,461
Nov 2021	33.30	−8.0%	37.90	38.00	31.05	84,456
Oct 2021	36.20	+3.6%	35.50	39.75	33.10	1,64,557
Sep 2021	34.95	+2.3%	34.55	37.50	32.20	1,59,747
Aug 2021	34.15	+1.8%	32.90	34.60	27.30	2,32,805
Jul 2021	33.55	−16.2%	42.05	48.65	30.65	5,47,925
Jun 2021	40.05	+18.0%	33.50	41.90	33.10	4,39,940
May 2021	33.95	+38.6%	25.25	45.85	25.00	5,55,337
Apr 2021	24.50	+4.7%	25.70	26.50	21.10	48,666
Mar 2021	23.40	+19.1%	19.20	26.20	19.10	86,473
Feb 2021	19.65	−9.9%	21.90	24.65	18.55	47,096
Jan 2021	21.80	−7.0%	22.30	23.80	19.80	80,403
Dec 2020	23.45	+24.4%	18.85	24.80	17.00	1,59,693
Nov 2020	18.85	+17.4%	16.05	19.95	14.50	58,431
Oct 2020	16.05	+16.9%	14.40	17.80	14.40	24,790
Sep 2020	13.73	−1.9%	13.35	19.08	13.35	78,851
Aug 2020	14.00	+28.0%	11.48	16.18	10.38	51,453
Jul 2020	10.94	−7.3%	12.38	13.30	10.13	7,094
Jun 2020	11.80	+16.8%	9.60	13.12	9.60	21,079
May 2020	10.10	+2.9%	9.82	10.39	9.81	6,969
Apr 2020	9.82	−1.5%	10.46	12.64	9.36	10,048
Mar 2020	9.97	−32.6%	14.50	14.50	9.50	32,752
Feb 2020	14.80	−9.5%	16.35	17.15	14.80	223
Jan 2020	16.35	+9.7%	15.65	16.43	15.60	80
Dec 2019	14.91	+9.2%	14.31	15.70	13.69	45,392
Nov 2019	13.65	−4.2%	14.25	14.25	11.73	7,610
Oct 2019	14.25	−1.1%	13.75	14.25	12.80	2,846
Sep 2019	14.41	+21.0%	11.32	14.41	10.75	10,728
Aug 2019	11.91	−2.9%	12.85	16.07	11.91	1,69,971
Jul 2019	12.26	−5.3%	12.31	12.91	10.12	12,868
Jun 2019	12.95	−13.7%	15.75	15.83	12.25	3,117
May 2019	15.00	−7.1%	16.70	16.70	13.05	12,536
Apr 2019	16.15	+1.6%	15.30	17.75	13.50	11,877
Mar 2019	15.90	+0.3%	16.25	21.30	14.95	1,87,960
Feb 2019	15.86	+39.1%	11.40	16.00	9.95	72,087
Jan 2019	11.40	+0.1%	11.90	13.30	11.21	32,292
Dec 2018	11.39	+21.4%	8.92	11.39	8.56	17,746
Nov 2018	9.38	−8.0%	10.20	10.92	9.38	4,436
Oct 2018	10.20	−13.4%	11.20	11.44	9.90	19,152
Sep 2018	11.78	+15.5%	9.90	14.86	9.84	88,866
Aug 2018	10.20	−10.9%	11.45	13.20	10.20	9,174
Jul 2018	11.45	−2.8%	11.78	13.15	11.20	10,654
Jun 2018	11.78	−12.2%	13.51	15.80	10.50	1,22,372
May 2018	13.42	−2.0%	14.20	15.99	11.80	1,20,669
Apr 2018	13.70	+8.7%	12.60	16.80	12.60	46,120
Mar 2018	12.60	−20.0%	15.55	16.60	12.00	57,489
Feb 2018	15.75	−2.5%	16.50	17.00	13.50	62,035
Jan 2018	16.15	−0.6%	16.10	19.95	15.30	1,67,518
Dec 2017	16.25	+7.0%	14.85	17.40	13.75	2,49,239
Nov 2017	15.19	+3.8%	14.60	16.49	13.21	2,45,524
Oct 2017	14.63	+3.4%	14.50	15.96	13.00	1,37,502
Sep 2017	14.15	−11.6%	17.60	18.55	13.50	4,56,843
Aug 2017	16.00	−0.3%	14.25	23.80	14.25	2,27,603
Jul 2017	16.05	+5.2%	15.80	16.70	14.25	32,715
Jun 2017	15.25	−11.8%	17.40	17.75	14.75	41,785
May 2017	17.30	−0.3%	17.30	18.45	15.30	42,091
Apr 2017	17.35	−1.7%	18.50	19.20	17.10	71,386
Mar 2017	17.65	−1.1%	19.90	21.45	17.15	66,371
Feb 2017	17.85	−6.1%	21.30	21.35	17.85	71,708
Jan 2017	19.00	+13.4%	16.55	22.40	16.55	1,15,645
Dec 2016	16.75	+1.2%	17.00	18.85	15.20	22,336
Nov 2016	16.55	+1.8%	15.55	20.90	15.05	1,31,995
Oct 2016	16.25	+5.9%	16.00	17.25	14.70	88,825
Sep 2016	15.35	−0.3%	15.55	17.40	14.35	1,12,655
Aug 2016	15.40	−24.9%	21.00	21.95	14.75	1,99,100
Jul 2016	20.50	+3.8%	20.55	22.40	18.05	1,31,760
Jun 2016	19.75	−2.0%	19.15	22.50	17.55	97,842
May 2016	20.15	+1.3%	19.75	21.95	18.60	15,182
Apr 2016	19.90	+19.7%	17.45	21.00	17.25	38,554
Mar 2016	16.62	+13.8%	14.00	18.95	14.00	41,087
Feb 2016	14.60	−11.8%	15.75	15.75	13.00	6,100
Jan 2016	16.55	+6.8%	15.85	17.50	13.80	28,749
Dec 2015	15.50	−4.9%	16.60	16.60	13.90	6,212
Nov 2015	16.30	+8.3%	15.80	18.00	13.55	14,741
Oct 2015	15.05	+22.3%	11.74	16.00	11.13	44,056
Sep 2015	12.31	−10.7%	13.10	13.10	11.83	6,930
Aug 2015	13.78	+9.2%	12.16	14.50	12.15	12,386
Jul 2015	12.62	+8.0%	11.15	14.97	10.67	27,686
Jun 2015	11.68	−4.5%	11.66	14.79	10.51	55,722
May 2015	12.23	−0.6%	12.19	12.23	9.70	50,606
Apr 2015	12.30	−14.3%	13.00	13.40	10.57	10,629
Mar 2015	14.35	−11.4%	15.30	16.00	11.55	43,869
Feb 2015	16.20	−17.0%	16.00	19.90	14.00	41,079
Jan 2015	19.51	+50.1%	12.55	20.20	12.02	38,696
Dec 2014	13.00	+10.5%	11.50	16.99	11.50	78,053
Nov 2014	11.77	−21.4%	14.99	15.00	10.67	48,381
Oct 2014	14.98	+4.4%	13.64	15.44	13.43	6,599
Sep 2014	14.35	+14.8%	13.00	15.10	12.90	44,712
Aug 2014	12.50	−13.2%	13.70	15.07	12.50	18,977
Jul 2014	14.40	−4.4%	14.85	14.90	12.30	9,658
Jun 2014	15.06	+17.2%	12.68	18.92	12.68	52,485
May 2014	12.85	−13.7%	15.63	16.25	11.80	63,279
Apr 2014	14.89	+77.5%	8.08	14.89	8.08	88,675
Mar 2014	8.39	−2.6%	8.25	9.47	8.04	36,287
Feb 2014	8.61	−19.3%	11.19	11.71	8.20	13,776
Jan 2014	10.67	−22.3%	13.06	13.90	10.24	6,915
Dec 2013	13.74	+35.4%	10.25	13.74	9.70	20,240
Nov 2013	10.15	−11.6%	12.00	13.70	10.15	38,526
Oct 2013	11.48	−8.1%	11.87	12.45	10.27	1,07,145
Sep 2013	12.49	−16.7%	14.26	14.30	12.49	231
Aug 2013	15.00	−0.7%	14.35	15.00	14.30	26
Jul 2013	15.10	+26.9%	12.39	15.10	11.87	25
Jun 2013	11.90	+22.8%	10.00	11.99	8.10	14,193
May 2013	9.69	−3.6%	11.40	12.50	7.75	1,19,488
Apr 2013	10.05	+6.5%	9.00	11.99	9.00	26,182
Mar 2013	9.44	−0.7%	9.00	10.15	7.03	62,317
Feb 2013	9.51	−16.6%	10.23	11.22	8.07	35,053
Jan 2013	11.40	+17.8%	9.33	14.40	8.21	87,116
Dec 2012	9.68	−1.6%	9.72	10.69	9.03	1,86,411
Nov 2012	9.84	−11.3%	11.09	11.74	9.56	1,02,713
Oct 2012	11.09	−21.3%	14.79	15.21	10.43	3,87,655
Sep 2012	14.09	+35.1%	10.18	14.84	9.95	89,422
Aug 2012	10.43	−13.4%	12.48	13.24	10.37	22,861
Jul 2012	12.04	+3.8%	11.65	12.95	11.26	23,935
Jun 2012	11.60	+0.4%	10.43	12.89	9.31	9,483
May 2012	11.55	−3.8%	12.02	13.85	10.59	17,509
Apr 2012	12.00	−4.0%	12.50	14.15	12.00	51,895
Mar 2012	12.50	−5.7%	13.25	14.25	12.00	62,520
Feb 2012	13.25	−5.4%	13.56	15.17	12.06	40,735
Jan 2012	14.01	+7.4%	14.99	16.49	12.13	19,710
Dec 2011	13.05	−13.9%	16.00	16.40	13.00	15,436
Nov 2011	15.15	−7.1%	16.30	17.90	11.65	59,220
Oct 2011	16.30	+1.9%	16.00	17.70	14.55	36,837
Sep 2011	16.00	+15.1%	13.41	18.18	12.91	83,930
Aug 2011	13.90	−25.5%	18.50	18.60	12.65	1,37,690
Jul 2011	18.65	+13.0%	16.65	23.40	16.35	5,16,947
Jun 2011	16.50	+1.5%	16.15	17.30	16.00	2,00,081
May 2011	16.25	−10.5%	17.50	18.95	16.00	50,460
Apr 2011	18.15	−20.0%	23.00	23.00	17.60	1,53,353
Mar 2011	22.70	+29.3%	17.10	26.80	15.40	3,92,325
Feb 2011	17.55	−12.5%	21.00	21.50	15.80	2,15,335
Jan 2011	20.05	−19.2%	25.95	25.95	18.30	1,34,011
Dec 2010	24.80	+11.2%	23.30	27.50	22.00	3,29,091
Nov 2010	22.30	−17.9%	26.15	28.60	22.00	1,28,935
Oct 2010	27.15	+13.1%	24.75	33.80	24.25	6,41,183
Sep 2010	24.00	−7.0%	26.75	27.00	23.65	1,40,136
Aug 2010	25.80	+4.5%	23.75	33.05	23.50	14,76,159
Jul 2010	24.70	+1.6%	24.40	27.00	22.30	97,660
Jun 2010	24.30	+5.9%	22.95	29.55	22.65	1,54,078
May 2010	22.95	−5.6%	24.00	24.55	20.00	46,116
Apr 2010	24.30	−1.4%	24.10	27.85	23.50	1,01,816
Mar 2010	24.65	−10.7%	26.50	30.85	23.00	1,06,026
Feb 2010	27.60	−16.7%	33.85	38.95	27.00	3,09,649
Jan 2010	33.15	+39.0%	24.10	40.20	23.00	14,52,837
Dec 2009	23.85	+8.7%	22.35	25.55	19.75	1,57,889
Nov 2009	21.95	+13.4%	20.00	28.45	18.50	3,40,789
Oct 2009	19.35	−19.2%	25.50	25.50	19.00	1,13,839
Sep 2009	23.95	−7.5%	24.00	25.75	21.35	1,33,570
Aug 2009	25.90	+17.2%	21.65	32.90	20.35	2,40,483
Jul 2009	22.10	−9.4%	23.25	24.40	18.05	52,166
Jun 2009	24.40	−11.1%	28.35	31.45	22.05	1,13,735
May 2009	27.45	+8.1%	24.15	30.40	22.70	88,264
Apr 2009	25.40	+67.7%	15.05	29.50	15.05	1,04,480
Mar 2009	15.15	+1.7%	14.16	15.27	11.91	1,31,144
Feb 2009	14.90	−19.9%	19.45	20.45	14.15	71,083
Jan 2009	18.60	+0.8%	19.30	22.70	17.00	47,372
Dec 2008	18.45	+22.6%	15.80	19.00	13.80	78,851
Nov 2008	15.05	−17.1%	18.25	20.25	14.95	1,07,362
Oct 2008	18.15	−19.7%	21.60	24.35	17.10	1,20,224
Sep 2008	22.60	−43.3%	39.85	40.80	22.55	1,08,196
Aug 2008	39.85	+18.8%	33.50	48.45	33.50	1,49,525
Jul 2008	33.55	+4.2%	32.20	39.40	30.35	1,07,517
Jun 2008	32.20	−27.6%	45.50	45.50	29.50	2,06,743
May 2008	44.50	−15.9%	55.30	58.25	44.10	2,09,972
Apr 2008	52.90	+15.0%	46.20	71.40	46.00	2,73,541
Mar 2008	46.00	−41.3%	74.50	78.00	40.25	5,84,257
Feb 2008	78.30	−15.1%	94.00	113.40	76.55	2,05,291
Jan 2008	92.25	−42.5%	165.90	165.90	86.10	6,27,577
Dec 2007	160.50	+7.3%	152.70	173.40	146.15	5,57,497
Nov 2007	149.60	+1.3%	151.00	198.30	137.25	14,51,435
Oct 2007	147.70	+7.4%	142.00	177.50	116.15	18,51,373
Sep 2007	137.50	+8.6%	126.00	154.00	122.10	25,04,718
Aug 2007	126.65	−1.9%	127.00	134.25	105.50	6,37,791
Jul 2007	129.05	+32.8%	100.00	152.75	90.00	18,17,049
Jun 2007	97.15	+10.1%	92.65	116.80	92.65	6,91,643
May 2007	88.25	+6.3%	83.00	88.25	68.25	2,60,692
Apr 2007	83.00	−19.9%	100.05	103.95	78.00	5,95,627
Mar 2007	103.60	−5.4%	104.10	134.90	93.10	6,09,091
Feb 2007	109.55	+59.6%	72.05	141.10	72.05	7,77,880
Jan 2007	68.65	–	23.15	68.65	23.15	4,50,814

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	148.90	148.90	141.00	142.85	143.74	2,195
28 Oct 2026	147.00	147.00	137.55	142.05	142.43	15,783
27 Oct 2026	142.85	146.90	137.00	143.25	143.55	24,414
26 Oct 2026	139.00	142.00	131.00	137.15	133.85	19,893
23 Oct 2026	139.00	143.85	133.55	137.10	135.71	29,782
22 Oct 2026	146.00	146.05	137.20	139.65	142.49	5,022
21 Oct 2026	152.75	152.75	139.00	147.55	145.11	29,543
19 Oct 2026	159.20	159.95	148.45	148.55	149.41	21,018
16 Oct 2026	163.80	164.90	151.65	155.40	157.73	37,402
15 Oct 2026	163.00	166.95	158.00	159.25	160.51	36,143
14 Oct 2026	156.35	164.00	150.10	160.85	159.10	47,305
13 Oct 2026	147.25	160.00	145.00	151.65	150.28	22,000
12 Oct 2026	146.00	152.50	143.05	147.25	147.33	8,419
9 Oct 2026	146.90	148.00	142.00	144.40	144.30	5,536
8 Oct 2026	147.00	151.00	138.00	142.25	145.23	11,946
7 Oct 2026	149.00	149.00	141.10	144.55	144.78	6,516
6 Oct 2026	143.00	147.90	143.00	145.85	145.61	22,698
5 Oct 2026	144.45	147.40	140.00	143.20	143.28	9,316
1 Oct 2026	143.00	146.75	140.00	144.45	142.22	4,795
30 Sep 2026	141.50	148.00	141.50	144.70	144.48	5,220
29 Sep 2026	144.35	148.65	140.00	144.15	144.10	7,082
28 Sep 2026	150.85	151.95	141.35	145.50	147.21	3,318

Prices in ₹ per share as traded, not adjusted.