Stock listing

NSE:DBOL Dhampur Bio Organics Ltd Share Price

Home listing (NSE) of Dhampur Bio Organics Ltd

Follow Dhampur Bio Organics Ltd into a list and get an email when it puts out news.

Share price · NSE:DBOL

₹124.86 INR +2.09 (+1.7%)

Close on Nov 3, 2026

Past year +56.0% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
₹122.35 – ₹128.30 INRNov 3, 2026
Volume
178,289 sharesNov 3, 2026
Market cap
₹8.19B INRAt the close on Nov 3, 2026 · price × 65.61M shares outstanding
52-week range
₹69.00 – ₹151.80 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
₹41.41M INRMedian day 233,234 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Dhampur Bio Organics Ltd logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
NSE:DBOL · Home₹124.86 INR+2.09 (+1.7%)178,289₹122.35₹128.30₹122.35₹122.77Close on Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NSE:DBOL · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹124.86+2.09+1.7%₹122.35₹128.30₹122.35178,289
₹122.77+5.37+4.6%₹118.00₹123.99₹117.4086,544
₹117.40-8.83-7.0%₹126.00₹126.23₹117.00235,374
₹126.23+0.09+0.1%₹126.80₹128.38₹122.92134,670
₹126.14+3.99+3.3%₹122.15₹126.84₹120.50139,585
₹122.15+0.75+0.6%₹121.01₹126.10₹120.80162,508
₹121.40-1.93-1.6%₹123.55₹129.30₹120.01193,493
₹123.33-6.23-4.8%₹130.21₹130.21₹120.91213,497
₹129.56-5.50-4.1%₹135.06₹135.90₹128.10226,718
₹135.06+3.43+2.6%₹134.09₹138.00₹130.07438,398
₹131.63-9.10-6.5%₹140.75₹140.75₹130.10187,072
₹140.73-3.31-2.3%₹144.20₹146.99₹140.00147,736
₹144.04-1.20-0.8%₹145.24₹147.29₹142.31234,296
₹145.24-0.90-0.6%₹146.45₹151.80₹144.15456,174
₹146.14-1.37-0.9%₹147.05₹149.00₹142.38454,142
₹147.51+6.18+4.4%₹141.00₹149.00₹140.08779,477
₹141.33+0.90+0.6%₹142.51₹145.00₹135.61757,711
₹140.43+0.18+0.1%₹141.00₹143.09₹134.72472,789
₹140.25+2.35+1.7%₹137.41₹142.82₹135.02767,613
₹137.90+12.87+10.3%₹126.50₹138.98₹126.001,202,685
₹125.03+4.12+3.4%₹121.00₹126.93₹121.00210,180
₹120.910.000.0%₹120.91₹120.91₹120.910
₹120.91-5.19-4.1%₹126.10₹126.10₹117.70216,394
₹126.10+1.61+1.3%₹124.49₹129.89₹124.29321,088
₹124.49+1.72+1.4%₹124.00₹126.25₹119.76275,265
₹122.77+0.52+0.4%₹123.80₹125.28₹119.71385,520
₹122.25+9.05+8.0%₹112.51₹123.00₹112.51352,645
₹113.20-2.43-2.1%₹116.00₹116.05₹112.00103,725
₹115.63+0.82+0.7%₹114.24₹117.55₹114.24101,634
₹114.81+1.50+1.3%₹113.21₹116.33₹113.0196,815
₹113.31-2.96-2.5%₹117.23₹117.23₹112.3565,811
₹116.27+0.46+0.4%₹115.22₹117.30₹109.74181,653
₹115.81+2.40+2.1%₹113.48₹118.00₹113.4288,246
₹113.41+0.15+0.1%₹114.79₹114.79₹110.6585,045
₹113.26-5.29-4.5%₹117.94₹121.23₹111.00264,141
₹118.550.000.0%₹118.55₹118.55₹118.550
₹118.55-1.83-1.5%₹120.30₹123.25₹117.58321,135
₹120.38-2.74-2.2%₹122.00₹124.06₹120.00152,749
₹123.12-3.00-2.4%₹127.50₹127.50₹122.35186,892
₹126.12-1.40-1.1%₹126.80₹127.50₹125.0183,928
₹127.52+2.53+2.0%₹126.00₹129.40₹125.03207,124
₹124.99-4.65-3.6%₹128.96₹128.96₹124.00232,171
₹129.64+1.46+1.1%₹128.17₹132.40₹128.17416,415
₹128.18+1.42+1.1%₹126.60₹130.95₹125.70136,571
₹126.76-0.48-0.4%₹127.46₹131.19₹126.00427,906
₹127.24+1.82+1.5%₹125.00₹131.90₹124.51375,959
₹125.42+2.08+1.7%₹126.50₹130.90₹123.78362,310
₹123.34-4.39-3.4%₹127.73₹130.09₹121.98307,475
₹127.73-1.21-0.9%₹128.66₹130.11₹127.10169,388
₹128.94+0.49+0.4%₹127.30₹131.78₹126.51459,359
₹128.45-2.70-2.1%₹131.80₹137.95₹127.00709,114
₹131.15-4.46-3.3%₹132.00₹135.35₹128.21453,412
₹135.61+6.35+4.9%₹131.89₹139.00₹128.211,418,477
₹129.26+7.27+6.0%₹123.00₹131.40₹123.00814,499
₹121.99+0.91+0.8%₹122.00₹133.50₹120.001,117,878
₹121.08+1.28+1.1%₹120.00₹124.50₹118.80417,023
₹119.80+2.04+1.7%₹119.99₹122.80₹118.05331,361
₹117.76+3.65+3.2%₹113.85₹121.00₹113.85374,211
₹114.11-0.53-0.5%₹113.62₹117.00₹113.6236,778
₹114.64-2.07-1.8%₹116.78₹117.99₹114.2083,355
₹116.71+3.01+2.6%₹115.00₹122.00₹115.00279,068
₹113.70+2.78+2.5%₹108.75₹116.23₹108.75159,185
₹110.92-1.35-1.2%₹112.25₹112.86₹108.35133,125
₹112.27+4.12+3.8%₹111.80₹114.87₹110.11216,302
₹108.15+5.24+5.1%₹104.80₹112.90₹103.50396,880
₹102.91+5.03+5.1%₹97.55₹106.13₹97.01260,131
Ticker
NSE:DBOL
Asset type
Stock
Sector
Consumer goods
Industry
Food & drinks
Exchange
NSE
Currency
INR

What changed lately

Latest news

Dhampur Bio Organics Signs Joint Venture Agreement With Orgonew

Jun 4, 2026

Closed ₹109.40 (-0.1%) on Jun 5, 2026

Dhampur Bio Organics Approves Transfer Of Meerganj Unit To Forever Global Enterprises

Apr 20, 2026

Closed ₹113.72 (+0.8%) on Apr 21, 2026

Dhampur Bio Organics Complete Resumption Of Operations At Unit Mansurpur

Jan 23, 2026

Closed ₹95.76 (+20.0%) on Jan 23, 2026

Dhampur Bio Organics - Partial Resumption Of Manufacturing Operations At Unit Mansurpur

Nov 14, 2025

Closed ₹69.89 (-0.9%) on Nov 17, 2025

Dhampur Bio Organics Sept-Quarter Consol Loss 159.9 Million Rupees

Nov 13, 2025

Closed ₹73.03 (-1.2%) on Nov 13, 2025

Dhampur Bio Organics Says Officials Of Income Tax Department Conducted Search

Nov 4, 2025

Closed ₹76.64 (-2.4%) on Nov 6, 2025

All Dhampur Bio Organics Ltd news

Decks

Dhampur Bio Organics Ltd on 6ix

Sector
Consumer goods
Industry
Food & drinks
News releases
5 in the last 12 months · 6 in all · newest Jun 4, 2026 · oldest 2025
Decks
32 decks · latest Jul 15, 2026

Where Dhampur Bio Organics Ltd is listed

ListingExchangeCountryCurrency
NSE:DBOL · Home listing · This pageNSEIndiaINR
BSE:DBOLBSEIndiaINR

Log in to ask 6ix AI your own questions about Dhampur Bio Organics Ltd.