FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Dhampur Sugar Mills LtdIndustry : Sugar
BSE Code:500119 P/E (TTM) :13.42
ISIN Demat:INE041A01016 Div & Yield %:0 EPS (TTM) :10.54
Book Value (RS) :174.0580427 Market Cap (Rs Cr.):909.62 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
18-May-26 142.00 142.60 137.20 141.65 14119.00 275.00 1972027.00 910.90 75315.04
15-May-26 143.20 145.60 141.05 141.45 16225.00 305.00 2329646.00 909.62 75237.99
14-May-26 151.05 152.00 141.90 143.65 62767.00 974.00 9138009.00 923.76 75398.72
13-May-26 154.80 156.30 151.15 153.90 22436.00 464.00 3456558.00 989.68 74608.98
12-May-26 159.80 160.05 150.40 151.70 35724.00 421.00 5575025.00 975.53 74559.24
11-May-26 151.30 160.50 149.35 158.50 96110.00 1207.00 15090798.00 1019.26 76015.28
08-May-26 155.25 155.25 150.95 151.40 14068.00 382.00 2151201.00 973.60 77328.19
07-May-26 159.60 159.60 153.05 153.60 22929.00 637.00 3569156.00 987.75 77844.52
06-May-26 161.55 164.90 157.10 157.70 73048.00 1011.00 11788807.00 1014.11 77958.52
05-May-26 154.40 167.00 154.40 161.55 126140.00 2047.00 20482796.00 1038.87 77017.79
1 2 
Monday, May 18, 2026 12:00:00 AM
Adani Ports1787.05comprofit(-0.48)%
      
Asian Paints2612.75comprofit(0.28)%
      
Axis Bank1238.40comprofit(-0.52)%
      
Bajaj Finance920.75comprofit(1.15)%
      
Bajaj Finserv1753.65comprofit(1.52)%
      
Bharat Electro..426.70comprofit(0.73)%
      
Bharti Airtel1938.10comprofit(1.76)%
      
Eternal241.25comprofit(0.08)%
      
HCL Technologi..1146.80comprofit(1.24)%
      
HDFC Bank768.55comprofit(0.10)%
      
Hind. Unilever2254.90comprofit(-0.71)%
      
ICICI Bank1250.95comprofit(0.50)%
      
Infosys1142.40comprofit(2.15)%
      
Interglobe Avi..4275.85comprofit(-0.85)%
      
ITC310.15comprofit(0.21)%
      
Kotak Mah. Ban..391.70comprofit(1.14)%
      
Larsen & Toubr..3918.95comprofit(0.29)%
      
M & M3083.25comprofit(-1.26)%
      
Maruti Suzuki13014.75comprofit(-1.60)%
      
NTPC387.60comprofit(-1.86)%
      
Power Grid Cor..296.45comprofit(-3.07)%
      
Reliance Indus..1335.20comprofit(-0.09)%
      
SBI940.00comprofit(-2.38)%
      
Sun Pharma.Ind..1905.20comprofit(1.34)%
      
Tata Steel209.85comprofit(-3.21)%
      
TCS2284.20comprofit(0.90)%
      
Tech Mahindra1430.45comprofit(4.39)%
      
Titan Company4170.30comprofit(0.04)%
      
Trent4032.40comprofit(-1.68)%
      
UltraTech Cem.11550.00comprofit(0.52)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)