Stock listing
BSE:DHAMPURE Dhampure Specialty Sugars Ltd. Share Price
Follow Dhampure Specialty Sugars Ltd. into a list and get an email when it puts out news.
Share price · BSE:DHAMPURE
₹142.50 INR +2.40 (+1.7%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹138.05 – ₹146.80 INRNov 2, 2026
- Volume
- 5,344 sharesNov 2, 2026
- 52-week range
- ₹82.55 – ₹167.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹2.17M INRMedian day 10,475 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:DHAMPURE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹142.50 | +2.40 | +1.7% | ₹138.05 | ₹146.80 | ₹138.05 | 5,344 | |
| ₹140.10 | -2.75 | -1.9% | ₹138.35 | ₹147.00 | ₹138.35 | 3,367 | |
| ₹142.85 | +0.80 | +0.6% | ₹148.90 | ₹148.90 | ₹141.00 | 2,195 | |
| ₹142.05 | -1.20 | -0.8% | ₹147.00 | ₹147.00 | ₹137.55 | 15,783 | |
| ₹143.25 | +6.10 | +4.4% | ₹142.85 | ₹146.90 | ₹137.00 | 24,414 | |
| ₹137.15 | +0.05 | 0.0% | ₹139.00 | ₹142.00 | ₹131.00 | 19,893 | |
| ₹137.10 | -2.55 | -1.8% | ₹139.00 | ₹143.85 | ₹133.55 | 29,782 | |
| ₹139.65 | -7.90 | -5.4% | ₹146.00 | ₹146.05 | ₹137.20 | 5,022 | |
| ₹147.55 | -1.00 | -0.7% | ₹152.75 | ₹152.75 | ₹139.00 | 29,543 | |
| ₹148.55 | -6.85 | -4.4% | ₹159.20 | ₹159.95 | ₹148.45 | 21,018 | |
| ₹155.40 | -3.85 | -2.4% | ₹163.80 | ₹164.90 | ₹151.65 | 37,402 | |
| ₹159.25 | -1.60 | -1.0% | ₹163.00 | ₹166.95 | ₹158.00 | 36,143 | |
| ₹160.85 | +9.20 | +6.1% | ₹156.35 | ₹164.00 | ₹150.10 | 47,305 | |
| ₹151.65 | +4.40 | +3.0% | ₹147.25 | ₹160.00 | ₹145.00 | 22,000 | |
| ₹147.25 | +2.85 | +2.0% | ₹146.00 | ₹152.50 | ₹143.05 | 8,419 | |
| ₹144.40 | +2.15 | +1.5% | ₹146.90 | ₹148.00 | ₹142.00 | 5,536 | |
| ₹142.25 | -2.30 | -1.6% | ₹147.00 | ₹151.00 | ₹138.00 | 11,946 | |
| ₹144.55 | -1.30 | -0.9% | ₹149.00 | ₹149.00 | ₹141.10 | 6,516 | |
| ₹145.85 | +2.65 | +1.9% | ₹143.00 | ₹147.90 | ₹143.00 | 22,698 | |
| ₹143.20 | -1.25 | -0.9% | ₹144.45 | ₹147.40 | ₹140.00 | 9,316 | |
| ₹144.45 | -0.25 | -0.2% | ₹143.00 | ₹146.75 | ₹140.00 | 4,795 | |
| ₹144.70 | +0.55 | +0.4% | ₹141.50 | ₹148.00 | ₹141.50 | 5,220 | |
| ₹144.15 | -1.35 | -0.9% | ₹144.35 | ₹148.65 | ₹140.00 | 7,082 | |
| ₹145.50 | -3.15 | -2.1% | ₹150.85 | ₹151.95 | ₹141.35 | 3,318 | |
| ₹148.65 | +2.10 | +1.4% | ₹146.55 | ₹152.00 | ₹146.55 | 17,539 | |
| ₹146.55 | +4.50 | +3.2% | ₹142.00 | ₹149.95 | ₹131.05 | 23,211 | |
| ₹142.05 | -0.75 | -0.5% | ₹140.40 | ₹143.90 | ₹140.40 | 5,100 | |
| ₹142.80 | +3.40 | +2.4% | ₹141.60 | ₹144.95 | ₹138.35 | 18,475 | |
| ₹139.40 | +11.20 | +8.7% | ₹125.65 | ₹144.45 | ₹125.00 | 28,300 | |
| ₹128.20 | +1.75 | +1.4% | ₹128.50 | ₹138.00 | ₹126.50 | 15,461 | |
| ₹126.45 | +0.25 | +0.2% | ₹129.95 | ₹129.95 | ₹125.15 | 6,653 | |
| ₹126.20 | -4.90 | -3.7% | ₹132.00 | ₹132.00 | ₹121.55 | 11,007 | |
| ₹131.10 | -5.20 | -3.8% | ₹135.65 | ₹139.25 | ₹128.00 | 9,491 | |
| ₹136.30 | -1.25 | -0.9% | ₹140.50 | ₹140.50 | ₹132.95 | 7,955 | |
| ₹137.55 | -0.55 | -0.4% | ₹135.30 | ₹141.60 | ₹133.55 | 7,436 | |
| ₹138.10 | -0.05 | 0.0% | ₹137.10 | ₹142.00 | ₹129.90 | 7,358 | |
| ₹138.15 | -1.35 | -1.0% | ₹141.90 | ₹143.00 | ₹135.00 | 10,475 | |
| ₹139.50 | +1.95 | +1.4% | ₹143.85 | ₹143.85 | ₹136.00 | 9,512 | |
| ₹137.55 | -4.00 | -2.8% | ₹142.00 | ₹142.00 | ₹137.00 | 13,865 | |
| ₹141.55 | +2.80 | +2.0% | ₹137.50 | ₹147.90 | ₹137.50 | 10,588 | |
| ₹138.75 | -5.20 | -3.6% | ₹144.00 | ₹144.00 | ₹135.00 | 8,127 | |
| ₹143.95 | -1.80 | -1.2% | ₹146.40 | ₹149.90 | ₹141.20 | 6,554 | |
| ₹145.75 | -1.15 | -0.8% | ₹145.20 | ₹148.50 | ₹140.25 | 8,175 | |
| ₹146.90 | -4.80 | -3.2% | ₹155.00 | ₹155.00 | ₹143.00 | 8,905 | |
| ₹151.70 | +1.65 | +1.1% | ₹154.50 | ₹154.50 | ₹149.15 | 5,559 | |
| ₹150.05 | -0.30 | -0.2% | ₹154.90 | ₹157.20 | ₹144.00 | 6,715 | |
| ₹150.35 | -5.10 | -3.3% | ₹156.00 | ₹156.00 | ₹148.00 | 15,373 | |
| ₹155.45 | +1.60 | +1.0% | ₹154.60 | ₹162.00 | ₹153.85 | 36,905 | |
| ₹153.85 | -8.05 | -5.0% | ₹166.00 | ₹166.00 | ₹150.00 | 30,645 | |
| ₹161.90 | +11.35 | +7.5% | ₹154.95 | ₹167.00 | ₹146.05 | 29,105 | |
| ₹150.55 | +7.00 | +4.9% | ₹145.90 | ₹153.00 | ₹141.25 | 16,705 | |
| ₹143.55 | +1.85 | +1.3% | ₹145.00 | ₹147.80 | ₹141.00 | 3,305 | |
| ₹141.70 | +3.70 | +2.7% | ₹141.75 | ₹142.70 | ₹138.00 | 9,073 | |
| ₹138.00 | -9.10 | -6.2% | ₹147.10 | ₹147.20 | ₹137.00 | 12,320 | |
| ₹147.10 | -3.20 | -2.1% | ₹151.75 | ₹156.00 | ₹145.30 | 7,815 | |
| ₹150.30 | +7.15 | +5.0% | ₹143.15 | ₹151.00 | ₹140.40 | 12,028 | |
| ₹143.15 | -8.55 | -5.6% | ₹153.90 | ₹154.75 | ₹142.00 | 15,918 | |
| ₹151.70 | +8.45 | +5.9% | ₹144.20 | ₹157.00 | ₹141.15 | 23,514 | |
| ₹143.25 | +12.25 | +9.4% | ₹135.90 | ₹144.90 | ₹127.35 | 34,642 | |
| ₹131.00 | -4.75 | -3.5% | ₹138.50 | ₹138.50 | ₹130.25 | 9,556 | |
| ₹135.75 | +12.65 | +10.3% | ₹125.00 | ₹142.80 | ₹125.00 | 44,865 | |
| ₹123.10 | +1.40 | +1.2% | ₹125.95 | ₹125.95 | ₹120.15 | 2,436 | |
| ₹121.70 | -0.20 | -0.2% | ₹121.90 | ₹125.25 | ₹120.00 | 3,400 |
- Ticker
- BSE:DHAMPURE
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Board Meeting Intimation For Considering And Approving Unaudited Standalone And Consolidated Financial Results Under Regulation 29 Of SEBI (LODR) Regulations, 2015.
Oct 29, 2026
Closed ₹140.10 (-1.9%) on Oct 30, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹144.55 (-0.9%) on Oct 7, 2026
Dhampure Specialty Sugars Ltd. Press Release Sep 28 2026
Sep 28, 2026
Closed ₹145.50 (-2.1%) on Sep 28, 2026
Dhampure Specialty Sugars Ltd. Press Release Sep 17 2026
Sep 17, 2026
Closed ₹126.45 (+0.2%) on Sep 17, 2026
Dhampure Specialty Sugars Ltd. Press Release Aug 24 2026
Aug 24, 2026
Closed ₹155.45 (+1.0%) on Aug 24, 2026
Dhampure Specialty Sugars Ltd. Press Release Aug 22 2026
Aug 22, 2026
Closed ₹155.45 (+1.0%) on Aug 24, 2026
Dhampure Specialty Sugars Ltd. Press Release Aug 06 2026
Aug 6, 2026
Closed ₹131.00 (-3.5%) on Aug 6, 2026
Dhampure Specialty Sugars Ltd. Press Release Aug 04 2026
Aug 4, 2026
Closed ₹135.75 (+10.3%) on Aug 5, 2026
Dhampure Specialty Sugars Ltd. Press Release Jul 28 2026
Jul 28, 2026
Closed ₹122.80 (+0.5%) on Jul 28, 2026
Dhampure Specialty Sugars Ltd. Press Release Jul 01 2026
Jul 1, 2026
Closed ₹119.35 (-2.0%) on Jul 2, 2026
Decks
Dhampur Group — Investor Presentation (July 2016)
Investor deck · 8 slides · July 2016
Dhampure Specialty Sugars Ltd. on 6ix
- News releases
- 25 in the last 12 months · 49 in all · newest Oct 29, 2026 · oldest 2024
- Decks
- 1 deck · latest July 2016
Log in to ask 6ix AI your own questions about Dhampure Specialty Sugars Ltd.