Dhampur Sugar Mills share price history

NSE: DHAMPURSUGBSE: 500119Agricultural Food & other ProductsSmall Cap

Dhampur Sugar Mills Limited · Face value ₹10 · Listed Oct 1993 on BSE, Mar 1995 on NSE

₹165.13₹0.43 (0.26%)BSE ₹165.40

Share price at the NSE close on 28 Oct 2026. Previous close ₹164.70.

28 Oct: open ₹165.62, high ₹167.42, low ₹160.72

52-week range of traded prices to 28 Oct 2026

₹110.00Low, 21 Jan 2026₹219.70High, 14 Oct 2026

Market cap: ₹1,062 Cr1,569th largest listed
P/E: 15.11
P/B: 0.89
Dividend yield: 1.21%
ROE: 6.0%
ROCE: 5.8%
Debt to equity: 0.73
Volume, NSE: 6,69,26335.2% delivered

Dhampur Sugar Mills share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Dhampur Sugar Mills' share price is on record from 2 Jan 2007, when it closed at ₹94.85, to 28 Oct 2026. Its highest close was ₹569.70 on 22 Apr 2022 and its lowest ₹19.90 on 28 Nov 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	165.13	+33.9%	207.63	110.48	123.96	219.70	110.00	14,34,86,193
2025	123.36	−23.6%	166.47	115.45	162.29	170.99	110.00	6,36,88,402
2024	161.40	−36.3%	270.15	159.02	271.00	275.00	158.41	11,45,86,463
2023	253.50	+2.0%	317.55	206.40	247.25	325.75	202.25	12,37,06,292
2022Demerger	248.55	−19.1%	569.70	197.85	307.40	584.50	196.00	17,72,69,753
2021	307.40	+82.3%	389.50	158.20	169.50	395.00	155.95	17,91,93,703
2020	168.65	−27.5%	240.85	67.85	234.35	245.95	65.55	17,68,13,158
2019	232.55	+45.8%	243.95	135.25	160.40	252.75	134.20	15,58,35,773
2018	159.45	−25.9%	230.40	73.90	217.00	232.45	71.70	19,77,47,141
2017	215.30	+64.7%	317.35	148.50	132.20	330.50	130.65	14,73,21,954
2016	130.70	+98.8%	134.95	53.15	67.90	137.50	46.80	22,96,43,387
2015	65.75	+53.3%	72.50	27.70	43.45	74.10	27.30	3,49,57,797
2014	42.90	+24.5%	66.65	28.60	34.00	68.00	28.00	3,76,72,440
2013	34.45	−34.1%	53.25	28.00	52.45	54.50	27.90	2,38,76,459
2012	52.25	+78.0%	73.70	29.10	29.35	75.40	26.55	3,49,94,946
2011	29.35	−61.6%	81.95	27.75	79.00	83.55	27.00	3,25,53,238
2010	76.35	−43.7%	154.40	53.50	137.00	158.30	50.10	13,39,68,811
2009	135.60	+404.1%	143.85	22.20	28.25	145.00	20.90	11,44,63,989
2008	26.90	−69.4%	102.50	19.90	89.20	107.60	19.35	3,34,16,588
2007	88.00	–	98.30	45.90	94.20	108.00	45.55	11,63,09,972

₹ 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. With the demerger of 13 May 2022 reinvested, the change in 2022 is −8.7%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	165.13	−3.7%	171.54	219.70	160.72	2,48,12,073
Sep 2026	171.42	−4.3%	179.78	179.78	148.61	1,47,65,775
Aug 2026	179.19	+32.3%	139.50	199.92	138.46	3,64,16,310
Jul 2026	135.48	−2.6%	139.13	148.95	127.15	50,88,401
Jun 2026	139.14	−1.4%	141.00	148.50	135.30	48,34,942
May 2026	141.07	−9.2%	158.35	167.25	137.05	1,12,01,244
Apr 2026	155.35	+9.6%	144.25	162.65	133.72	1,96,60,686
Mar 2026	141.77	+11.9%	123.00	146.45	114.61	1,76,40,514
Feb 2026	126.64	+8.4%	117.50	131.70	111.01	61,48,350
Jan 2026	116.84	−5.3%	123.96	124.48	110.00	29,17,898
Dec 2025	123.36	−2.4%	126.37	136.57	113.80	53,38,780
Nov 2025	126.37	−7.6%	135.00	142.00	125.51	23,34,168
Oct 2025	136.75	+2.7%	133.20	145.90	132.03	34,14,895
Sep 2025	133.13	+7.4%	123.30	144.00	123.30	68,32,880
Aug 2025	123.99	−11.2%	139.01	142.00	121.68	18,39,560
Jul 2025	139.62	−9.3%	154.00	159.50	138.70	31,56,799
Jun 2025	153.94	+5.0%	148.00	161.96	143.75	70,73,138
May 2025	146.61	+15.2%	127.29	149.80	114.71	92,57,903
Apr 2025	127.29	+6.3%	119.76	137.38	110.00	52,47,991
Mar 2025	119.76	0.0%	120.00	131.03	114.50	78,98,792
Feb 2025	119.79	−21.4%	153.50	154.53	118.00	44,37,543
Jan 2025	152.46	−5.5%	162.29	170.99	124.52	68,55,953
Dec 2024	161.40	−14.3%	188.00	193.98	158.41	52,11,241
Nov 2024	188.39	−3.7%	196.90	202.05	164.65	46,22,032
Oct 2024	195.58	−14.3%	227.80	234.00	182.80	98,22,904
Sep 2024	228.23	+1.6%	225.00	233.00	209.29	1,53,91,060
Aug 2024	224.55	+1.3%	222.59	229.00	195.00	1,72,83,243
Jul 2024	221.68	−0.6%	223.05	229.00	212.00	1,43,44,231
Jun 2024	223.03	+2.7%	223.50	254.79	191.10	1,80,51,073
May 2024	217.25	−7.8%	236.20	237.00	215.10	30,13,382
Apr 2024	235.75	+13.5%	210.80	241.85	210.00	59,74,683
Mar 2024	207.80	−13.4%	242.80	246.70	206.00	38,86,575
Feb 2024	239.90	−9.2%	267.00	268.40	237.15	59,98,696
Jan 2024	264.20	+4.2%	271.00	275.00	244.25	1,09,87,343
Dec 2023	253.50	−7.4%	274.45	285.20	237.50	1,29,50,512
Nov 2023	273.80	+3.3%	260.00	278.85	252.75	94,21,088
Oct 2023	265.15	−13.1%	305.00	308.45	248.90	99,50,411
Sep 2023	305.05	+20.2%	254.00	325.75	254.00	2,28,16,882
Aug 2023	253.75	−8.1%	278.00	289.15	250.00	64,07,210
Jul 2023	276.00	+2.3%	271.90	295.50	260.90	84,43,008
Jun 2023	269.80	+8.4%	248.20	295.00	248.20	1,49,62,122
May 2023	249.00	+2.0%	244.40	268.00	240.70	73,96,136
Apr 2023	244.20	+9.2%	228.00	250.45	223.70	1,03,70,000
Mar 2023	223.55	+7.5%	207.90	252.00	202.25	1,33,52,173
Feb 2023	207.90	−7.2%	228.65	230.00	207.05	32,70,494
Jan 2023	224.05	−9.9%	247.25	250.25	211.30	43,66,256
Dec 2022	248.55	+8.4%	231.95	275.00	218.70	2,10,04,823
Nov 2022	229.35	+15.6%	200.35	231.55	198.30	74,51,803
Oct 2022	198.35	−7.4%	214.10	232.00	196.00	48,83,593
Sep 2022	214.10	−7.8%	230.00	248.50	208.00	74,44,456
Aug 2022	232.10	+3.0%	228.00	238.00	220.50	48,63,673
Jul 2022	225.30	+5.7%	212.90	248.50	206.50	79,77,343
Jun 2022	213.10	−14.1%	250.55	285.00	198.30	1,27,27,250
May 2022Demerger	248.05	−52.5%	517.25	528.45	225.00	1,25,49,104
Apr 2022	522.00	−2.4%	532.00	584.50	512.10	1,21,86,990
Mar 2022	534.70	+42.9%	374.05	567.00	370.70	3,91,55,877
Feb 2022	374.25	−0.8%	381.00	431.60	342.00	1,75,92,344
Jan 2022	377.35	+22.8%	307.40	405.50	306.45	2,94,32,497
Dec 2021	307.40	+10.7%	285.00	316.30	278.00	66,06,480
Nov 2021	277.70	−5.8%	296.70	335.40	251.20	83,28,865
Oct 2021	294.65	+0.4%	294.00	338.00	281.15	1,30,05,230
Sep 2021	293.45	−6.8%	315.00	317.70	285.00	71,57,048
Aug 2021	315.00	−11.4%	357.95	361.00	270.00	1,02,26,410
Jul 2021	355.65	−3.4%	371.40	395.00	327.00	1,08,15,910
Jun 2021	368.20	+15.1%	319.90	390.00	302.00	2,26,28,430
May 2021	319.80	+41.1%	227.70	360.80	227.45	4,24,33,860
Apr 2021	226.65	+24.1%	184.55	237.20	172.35	2,50,68,364
Mar 2021	182.70	+4.8%	175.10	208.00	173.00	1,63,63,213
Feb 2021	174.35	+8.5%	161.20	182.05	155.95	1,01,08,682
Jan 2021	160.75	−4.7%	169.50	177.00	157.65	64,51,211
Dec 2020	168.65	+6.4%	159.70	186.00	152.25	1,71,67,101
Nov 2020	158.50	+10.8%	142.90	165.70	135.35	89,89,699
Oct 2020	143.05	+1.8%	141.00	151.70	137.25	88,25,373
Sep 2020	140.55	−2.5%	144.30	153.90	127.70	1,17,83,721
Aug 2020	144.10	+14.0%	126.70	161.25	126.30	2,50,19,844
Jul 2020	126.40	−4.7%	133.35	143.30	122.45	2,34,95,174
Jun 2020	132.60	+33.2%	100.85	138.00	100.25	3,19,87,561
May 2020	99.55	−0.5%	99.00	104.00	86.55	43,58,356
Apr 2020	100.05	+21.5%	86.45	110.25	86.45	53,73,931
Mar 2020	82.35	−48.7%	162.00	164.70	65.55	1,08,54,835
Feb 2020	160.60	−21.6%	205.40	209.80	158.50	1,07,37,533
Jan 2020	204.95	−11.9%	234.35	245.95	204.00	1,82,20,030
Dec 2019	232.55	+36.0%	171.95	235.00	164.25	1,58,53,674
Nov 2019	170.95	−20.2%	219.00	224.40	165.60	96,29,284
Oct 2019	214.25	+2.6%	210.70	231.70	184.20	93,18,000
Sep 2019	208.85	+41.9%	143.50	234.90	142.50	1,55,47,725
Aug 2019	147.15	−8.2%	157.10	166.90	134.20	99,35,445
Jul 2019	160.30	−15.3%	197.00	204.50	143.20	1,01,30,206
Jun 2019	189.30	−15.5%	225.90	234.90	178.30	75,46,942
May 2019	224.10	+0.7%	223.90	237.80	193.45	1,39,53,585
Apr 2019	222.65	−4.4%	234.45	240.50	212.15	95,67,891
Mar 2019	232.95	−2.4%	242.50	252.75	205.60	1,42,74,623
Feb 2019	238.60	+43.3%	167.00	247.20	163.00	2,55,35,886
Jan 2019	166.55	+4.5%	160.40	189.00	156.25	1,45,42,512
Dec 2018	159.45	+5.4%	153.30	171.70	140.15	89,63,535
Nov 2018	151.25	−4.4%	153.30	179.30	142.90	1,60,72,214
Oct 2018	158.20	+44.3%	109.00	171.20	101.00	2,91,56,882
Sep 2018	109.60	+24.1%	88.50	153.50	82.50	5,21,94,042
Aug 2018	88.35	+4.2%	85.60	99.45	83.80	70,42,601
Jul 2018	84.80	+4.1%	81.75	89.70	71.70	72,42,880
Jun 2018	81.45	−21.2%	104.60	108.80	79.10	1,30,60,862
May 2018	103.35	+8.8%	95.55	107.50	74.25	1,89,67,502
Apr 2018	94.95	−30.3%	138.00	146.50	84.65	1,59,66,573
Mar 2018	136.15	−27.8%	188.00	194.90	133.00	1,00,15,803
Feb 2018	188.70	−1.0%	191.70	218.40	171.15	92,04,192
Jan 2018	190.70	−11.4%	217.00	232.45	178.35	98,60,055
Dec 2017	215.30	−23.7%	287.50	291.85	210.00	75,21,966
Nov 2017	282.30	−11.0%	321.90	330.50	265.00	63,52,906
Oct 2017	317.35	+22.8%	261.25	325.00	257.55	1,12,96,480
Sep 2017	258.50	−4.3%	271.55	280.50	253.30	69,87,617
Aug 2017	270.00	+10.5%	245.00	289.40	220.00	1,89,67,728
Jul 2017	244.25	+27.9%	193.70	247.10	182.65	1,25,07,967
Jun 2017	190.90	+7.5%	183.00	198.30	178.00	97,69,251
May 2017	177.50	−24.8%	235.30	243.75	176.30	87,85,985
Apr 2017	236.00	+8.8%	218.40	256.00	212.00	1,22,76,109
Mar 2017	216.85	+15.3%	188.30	241.90	182.10	1,94,89,261
Feb 2017	188.05	+5.7%	178.00	214.80	175.10	1,26,27,026
Jan 2017	177.95	+36.2%	132.20	181.75	130.65	2,07,39,658
Dec 2016	130.70	+15.4%	113.95	134.75	112.10	80,42,971
Nov 2016	113.30	−8.1%	124.70	124.75	94.70	76,74,273
Oct 2016	123.35	+6.8%	116.90	137.50	116.65	91,02,471
Sep 2016	115.50	+5.9%	109.10	125.80	105.00	1,14,59,096
Aug 2016	109.10	−11.9%	125.40	137.50	105.00	3,71,08,553
Jul 2016	123.85	+2.1%	122.20	127.00	115.00	2,22,34,291
Jun 2016	121.25	+32.4%	91.85	127.40	91.10	4,96,00,200
May 2016	91.55	+3.3%	89.50	97.30	81.70	2,05,45,776
Apr 2016	88.60	−4.8%	93.05	100.00	83.10	1,61,69,186
Mar 2016	93.05	+67.1%	56.15	97.20	55.00	2,49,14,264
Feb 2016	55.70	−12.6%	64.35	70.50	46.80	63,90,779
Jan 2016	63.70	−3.1%	67.90	79.75	57.50	1,64,01,527
Dec 2015	65.75	+4.6%	64.00	67.00	56.50	37,21,468
Nov 2015	62.85	+9.9%	57.50	74.10	53.10	90,17,374
Oct 2015	57.20	+81.9%	31.50	64.30	31.10	76,70,200
Sep 2015	31.45	+4.8%	29.90	32.30	27.30	16,12,769
Aug 2015	30.00	−7.6%	33.50	36.20	28.65	28,29,606
Jul 2015	32.45	+8.9%	30.00	34.20	29.00	10,83,357
Jun 2015	29.80	−8.4%	32.25	33.40	28.35	15,81,918
May 2015	32.55	−9.6%	36.50	36.85	31.05	11,51,526
Apr 2015	36.00	−1.5%	36.80	41.00	32.35	15,33,974
Mar 2015	36.55	−8.6%	40.00	43.25	33.65	9,87,162
Feb 2015	40.00	−8.7%	43.40	45.90	38.30	18,80,944
Jan 2015	43.80	+2.1%	43.45	47.70	42.10	18,87,499
Dec 2014	42.90	−9.4%	47.25	48.90	41.65	22,24,936
Nov 2014	47.35	0.0%	47.50	52.50	42.00	37,17,004
Oct 2014	47.35	−7.2%	52.40	52.50	44.30	14,79,519
Sep 2014	51.00	−12.5%	58.50	60.35	44.10	17,02,286
Aug 2014	58.30	+2.2%	57.00	60.25	50.25	27,19,584
Jul 2014	57.05	−10.4%	64.00	67.45	55.00	28,03,837
Jun 2014	63.70	+21.7%	52.10	68.00	52.10	1,15,12,254
May 2014	52.35	+22.2%	43.50	61.00	40.50	54,71,645
Apr 2014	42.85	+4.4%	42.25	50.50	41.50	28,53,240
Mar 2014	41.05	+28.1%	31.05	41.60	30.60	20,01,458
Feb 2014	32.05	+9.8%	30.20	33.20	28.00	7,45,690
Jan 2014	29.20	−15.2%	34.00	35.65	29.00	4,40,987
Dec 2013	34.45	−12.5%	40.00	41.10	31.05	13,57,804
Nov 2013	39.35	+30.3%	30.05	43.65	27.90	63,33,741
Oct 2013	30.20	−1.9%	30.30	34.50	30.05	23,87,660
Sep 2013	30.80	+4.8%	30.30	34.90	29.50	16,23,753
Aug 2013	29.40	−9.5%	31.70	34.95	28.00	6,24,830
Jul 2013	32.50	−8.6%	35.00	43.80	31.60	12,62,088
Jun 2013	35.55	−13.4%	41.90	42.00	34.50	4,22,945
May 2013	41.05	−6.6%	44.15	45.95	40.70	9,77,514
Apr 2013	43.95	+5.5%	41.65	51.90	41.65	26,66,912
Mar 2013	41.65	−6.4%	44.25	52.50	40.05	23,48,729
Feb 2013	44.50	−3.6%	46.50	49.70	41.10	27,28,610
Jan 2013	46.15	−11.7%	52.45	54.50	44.60	11,41,873
Dec 2012	52.25	−14.3%	61.20	66.70	51.60	10,11,277
Nov 2012	61.00	−10.6%	68.00	69.00	57.55	9,66,432
Oct 2012	68.20	−1.7%	69.00	75.35	64.25	24,07,787
Sep 2012	69.35	+5.6%	66.00	75.40	64.60	22,79,734
Aug 2012	65.70	−2.6%	67.80	73.10	55.95	36,00,344
Jul 2012	67.45	+34.6%	50.40	70.50	49.50	54,50,226
Jun 2012	50.10	+17.5%	42.50	52.00	41.15	11,44,986
May 2012	42.65	−10.8%	47.70	50.00	41.20	10,18,233
Apr 2012	47.80	+11.8%	42.60	50.15	41.40	15,62,895
Mar 2012	42.75	+7.3%	41.05	50.80	39.00	62,67,395
Feb 2012	39.85	+6.8%	37.80	42.00	36.05	36,86,178
Jan 2012	37.30	+27.1%	29.35	38.85	26.55	55,99,459
Dec 2011	29.35	−9.4%	33.10	33.30	27.00	19,60,465
Nov 2011	32.40	−18.9%	39.90	40.40	31.00	15,30,347
Oct 2011	39.95	−3.0%	41.00	44.80	38.00	18,23,595
Sep 2011	41.20	−11.2%	46.40	48.55	38.70	15,95,672
Aug 2011	46.40	−16.2%	56.40	56.95	44.10	17,60,879
Jul 2011	55.40	−2.5%	57.00	64.00	55.20	24,27,835
Jun 2011	56.80	+6.5%	53.60	60.60	51.95	32,21,926
May 2011	53.35	−9.9%	60.20	60.20	50.00	19,27,409
Apr 2011	59.20	−0.8%	59.50	65.20	59.00	32,37,414
Mar 2011	59.65	−11.7%	68.75	72.00	59.00	31,73,485
Feb 2011	67.55	−1.3%	69.65	75.90	64.35	30,28,824
Jan 2011	68.45	−10.3%	79.00	83.55	65.75	68,65,387
Dec 2010	76.35	+16.1%	66.90	80.45	51.10	76,15,584
Nov 2010	65.75	−9.6%	73.50	85.35	60.00	1,00,81,780
Oct 2010	72.75	−7.7%	78.50	81.40	70.80	78,98,940
Sep 2010	78.85	+33.1%	60.40	81.40	59.80	1,92,45,492
Aug 2010	59.25	−5.0%	62.70	71.00	56.00	64,10,075
Jul 2010	62.40	−1.2%	62.15	67.20	60.35	76,22,468
Jun 2010	63.15	+7.4%	58.00	66.60	58.00	1,03,22,250
May 2010	58.80	−6.6%	62.75	63.70	50.10	85,73,613
Apr 2010	62.95	−11.0%	71.00	77.00	58.05	1,04,19,784
Mar 2010	70.70	−28.1%	99.00	104.00	68.00	2,30,48,006
Feb 2010	98.30	−24.2%	128.00	143.40	96.60	91,05,465
Jan 2010	129.70	−4.4%	137.00	158.30	122.00	1,36,25,354
Dec 2009	135.60	+2.8%	133.50	138.70	126.10	67,56,690
Nov 2009	131.90	+16.2%	114.00	145.00	103.00	1,95,71,999
Oct 2009	113.50	+12.4%	101.95	120.10	94.75	1,98,93,000
Sep 2009	101.00	+5.4%	97.30	105.70	91.50	1,36,68,199
Aug 2009	95.80	+35.6%	71.95	102.20	71.15	2,30,12,156
Jul 2009	70.65	+4.2%	67.20	75.80	50.25	1,05,44,042
Jun 2009	67.80	+13.0%	61.50	77.15	59.15	57,51,618
May 2009	60.00	+71.9%	35.70	61.95	35.70	65,85,533
Apr 2009	34.90	+26.9%	28.20	41.60	27.00	31,48,539
Mar 2009	27.50	+3.4%	27.40	28.20	20.90	11,00,425
Feb 2009	26.60	−17.1%	31.00	33.50	26.50	20,49,002
Jan 2009	32.10	+19.3%	28.25	32.20	26.65	23,82,786
Dec 2008	26.90	+35.2%	20.90	27.00	19.35	12,82,493
Nov 2008	19.90	−23.5%	26.50	28.50	19.50	9,31,481
Oct 2008	26.00	−47.9%	49.25	51.70	25.00	4,95,831
Sep 2008	49.90	−18.5%	60.20	60.50	47.10	35,88,714
Aug 2008	61.20	+4.5%	58.00	67.80	57.45	44,81,935
Jul 2008	58.55	+34.8%	43.80	60.25	39.25	33,13,308
Jun 2008	43.45	−23.2%	56.05	59.00	43.45	18,43,071
May 2008	56.60	−16.9%	70.00	70.50	54.00	39,28,366
Apr 2008	68.15	+44.5%	47.90	71.45	45.00	41,11,121
Mar 2008	47.15	−20.8%	61.00	61.00	39.00	42,87,057
Feb 2008	59.50	−8.7%	66.00	72.90	57.50	15,56,454
Jan 2008	65.15	−26.0%	89.20	107.60	64.35	35,96,757
Dec 2007	88.00	+38.1%	64.80	98.70	63.15	2,33,13,658
Nov 2007	63.70	+8.4%	60.10	73.80	48.60	1,19,09,736
Oct 2007	58.75	−9.3%	66.00	68.20	47.20	83,37,061
Sep 2007	64.80	+29.0%	50.80	68.50	50.00	1,57,45,099
Aug 2007	50.25	−18.8%	61.00	62.40	45.55	60,17,064
Jul 2007	61.85	−13.7%	70.10	84.40	58.60	45,43,900
Jun 2007	71.70	+4.4%	70.00	73.30	60.00	59,66,499
May 2007	68.65	−5.0%	73.00	79.25	67.50	73,61,480
Apr 2007	72.25	−3.0%	75.20	86.40	69.80	1,38,02,194
Mar 2007	74.45	+3.3%	74.00	81.30	67.00	89,94,661
Feb 2007	72.05	−12.9%	82.80	83.50	70.00	48,70,422
Jan 2007	82.75	–	94.20	108.00	82.00	54,48,198

₹ 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. With the demerger of 13 May 2022 reinvested, the change in May 2022 is −46.3%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	165.62	167.42	160.72	165.13	164.27	6,69,263	35.2%
27 Oct 2026	168.09	173.28	163.50	164.70	167.75	8,75,174	38.5%
26 Oct 2026	173.99	180.00	169.08	170.27	174.36	7,22,651	32.8%
23 Oct 2026	180.35	180.35	173.10	175.11	176.86	6,81,761	29.1%
22 Oct 2026	190.98	196.00	177.55	179.47	183.46	11,57,744	35.7%
21 Oct 2026	192.00	194.69	183.31	192.91	189.03	11,27,396	28.4%
19 Oct 2026	192.30	195.92	183.00	189.52	189.99	12,89,572	25.5%
16 Oct 2026	199.62	204.48	196.00	197.67	200.01	9,14,218	29.4%
15 Oct 2026	208.00	208.90	195.60	196.99	201.99	11,26,871	40.0%
14 Oct 2026	204.00	219.70	202.04	207.63	210.47	33,04,387	22.3%
13 Oct 2026	198.00	204.00	192.84	202.64	199.15	25,77,829	27.1%
12 Oct 2026	186.00	197.30	186.00	194.60	193.25	22,79,376	27.7%
9 Oct 2026	183.00	188.64	183.00	184.58	185.75	5,47,287	30.8%
8 Oct 2026	190.40	193.00	180.65	182.91	186.77	8,86,547	36.2%
7 Oct 2026	190.32	193.42	185.16	188.92	189.51	12,00,310	27.5%
6 Oct 2026	182.00	192.00	181.33	188.81	188.03	39,99,385	19.3%
5 Oct 2026	171.19	179.98	171.19	176.85	176.84	8,18,549	32.1%
1 Oct 2026	171.54	173.50	164.90	171.06	169.50	6,33,753	41.6%
30 Sep 2026	174.00	179.69	170.10	171.42	175.43	6,54,374	33.7%
29 Sep 2026	172.88	173.49	168.51	171.80	171.58	3,82,799	30.8%
28 Sep 2026	175.50	178.91	171.00	172.42	175.05	9,87,937	32.1%
25 Sep 2026	165.58	176.00	163.00	174.67	173.04	21,48,612	20.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Dhampur Sugar Mills bonus and split history

Ex-date	Event	Price factor	What happened
13 May 2022	Demerger	0.8856	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.