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

₹131.63 INR -9.10 (-6.5%)

Close on Oct 19, 2026

Past 3 months +16.4% · daily closes, Jul 6, 2026 – Oct 19, 2026, adjusted for splits
Day range
₹130.10 – ₹140.75 INROct 19, 2026
Volume
187,072 sharesOct 19, 2026
Dhampur Bio Organics Ltd logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
NSE:DBOL · Home₹131.63 INR-9.10 (-6.5%)187,072₹140.75₹140.75₹130.10₹140.73Close on Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:DBOL · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹131.63-9.10-6.5%₹140.75₹140.75₹130.10187,072
₹140.73-3.31-2.3%₹144.20₹146.99₹140.00147,731
₹144.04-1.20-0.8%₹145.24₹147.29₹142.31233,396
₹145.24-0.90-0.6%₹146.45₹151.80₹144.15454,561
₹146.14+4.81+3.4%₹147.05₹149.00₹142.38454,040
₹141.330.000.0%₹141.33₹141.33₹141.33779,477
₹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
₹97.88-0.54-0.5%₹98.65₹101.99₹97.3690,779
₹98.42-1.97-2.0%₹101.00₹101.00₹97.5056,519
₹100.39+1.64+1.7%₹99.00₹102.40₹99.00107,842
₹98.75-3.55-3.5%₹102.50₹102.50₹98.1393,467
₹102.30+0.21+0.2%₹102.30₹104.49₹98.8263,340
₹102.09+0.69+0.7%₹101.58₹102.78₹100.0053,471
₹101.40-2.26-2.2%₹105.50₹105.50₹100.0051,419
₹103.66-2.44-2.3%₹106.15₹107.34₹103.1099,281
₹106.10-1.41-1.3%₹108.00₹108.00₹105.1054,743
₹107.51-4.27-3.8%₹111.78₹112.89₹107.1071,283
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

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

Apr 20, 2026

Dhampur Bio Organics Complete Resumption Of Operations At Unit Mansurpur

Jan 23, 2026

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

Nov 14, 2025

Dhampur Bio Organics Sept-Quarter Consol Loss 159.9 Million Rupees

Nov 13, 2025

Dhampur Bio Organics Says Officials Of Income Tax Department Conducted Search

Nov 4, 2025

All Dhampur Bio Organics Ltd news

Decks

Dhampur Bio Organics Ltd on 6ix

Sector
Consumer goods
Industry
Food & drinks
News releases
6 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.