open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Aug 19, 2025 - 10:34AM >>   ABB 5046.2 [ 0.17 ]ACC 1868 [ 1.29 ]AMBUJA CEM 593.8 [ 0.64 ]ASIAN PAINTS 2566.9 [ -0.78 ]AXIS BANK 1084.9 [ 0.25 ]BAJAJ AUTO 8750 [ 1.89 ]BANKOFBARODA 243.85 [ 0.45 ]BHARTI AIRTE 1926.7 [ 1.79 ]BHEL 217.45 [ 0.37 ]BPCL 317.8 [ 1.21 ]BRITANIAINDS 5427.5 [ -0.24 ]CIPLA 1566.55 [ 0.14 ]COAL INDIA 387.15 [ -0.30 ]COLGATEPALMO 2230 [ 0.27 ]DABUR INDIA 516.25 [ -0.51 ]DLF 772.6 [ 0.47 ]DRREDDYSLAB 1258.7 [ -0.41 ]GAIL 174.5 [ 0.46 ]GRASIM INDS 2830.75 [ -0.56 ]HCLTECHNOLOG 1472.05 [ -1.02 ]HDFC BANK 1997.25 [ -0.32 ]HEROMOTOCORP 5072.4 [ 1.78 ]HIND.UNILEV 2567 [ -0.07 ]HINDALCO 711.1 [ -0.45 ]ICICI BANK 1429 [ -0.39 ]INDIANHOTELS 774.55 [ -0.10 ]INDUSINDBANK 782.95 [ -0.70 ]INFOSYS 1440.5 [ 0.34 ]ITC LTD 406.55 [ 0.09 ]JINDALSTLPOW 1004.8 [ 1.13 ]KOTAK BANK 2007.6 [ 0.31 ]L&T 3641.55 [ 0.21 ]LUPIN 1975.95 [ 0.33 ]MAH&MAH 3375.2 [ -0.17 ]MARUTI SUZUK 14075 [ 0.00 ]MTNL 43.56 [ 1.30 ]NESTLE 1136.95 [ -0.61 ]NIIT 111.3 [ 1.37 ]NMDC 70.49 [ 1.31 ]NTPC 336 [ -0.06 ]ONGC 237.75 [ -0.27 ]PNB 107.35 [ 0.47 ]POWER GRID 289.4 [ -0.40 ]RIL 1412.5 [ 2.28 ]SBI 827.85 [ 0.10 ]SESA GOA 449 [ 2.49 ]SHIPPINGCORP 213.1 [ 0.35 ]SUNPHRMINDS 1627.35 [ -0.31 ]TATA CHEM 949.7 [ 0.41 ]TATA GLOBAL 1070.45 [ -0.16 ]TATA MOTORS 698 [ 3.19 ]TATA STEEL 158.2 [ 0.16 ]TATAPOWERCOM 388.45 [ 0.32 ]TCS 3015.65 [ 0.12 ]TECH MAHINDR 1472.25 [ 0.05 ]ULTRATECHCEM 12691.75 [ -0.57 ]UNITED SPIRI 1304.95 [ -0.15 ]WIPRO 246.05 [ 0.37 ]ZEETELEFILMS 117 [ 0.82 ] BSE NSE
Dhampur Bio Organics Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 543593ISIN: INE0I3401014INDUSTRY: Sugar

BSE   ` 91.00   Open: 92.84   Today's Range 90.24
92.84
-1.03 ( -1.13 %) Prev Close: 92.03 52 Week Range 58.11
163.60
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 163.60 23/09/2024 58.11 13/03/2025
NSE 163.93 23/09/2024 57.34 17/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
18/08/202593.3018/08/202589.8118/08/2025
14/08/202590.9714/08/202578.5711/08/2025
08/08/202583.0904/08/202573.9506/08/2025
01/08/202589.8028/07/202578.8431/07/2025
25/07/2025104.5721/07/202587.9425/07/2025
18/07/2025104.3518/07/202590.4214/07/2025
11/07/202593.5011/07/202581.0007/07/2025
04/07/202586.0001/07/202580.0002/07/2025
27/06/202581.6027/06/202577.7023/06/2025
20/06/202582.1918/06/202577.0020/06/2025
13/06/202583.8812/06/202579.0509/06/2025
06/06/202577.5006/06/202574.5004/06/2025
30/05/202577.0029/05/202575.0027/05/2025
23/05/202581.4419/05/202576.2522/05/2025
16/05/202579.4016/05/202569.0012/05/2025
09/05/202575.6006/05/202566.0009/05/2025
02/05/202572.9330/04/202570.0730/04/2025
25/04/202574.7524/04/202570.9421/04/2025
17/04/202569.5517/04/202566.8015/04/2025
11/04/202567.6107/04/202565.0009/04/2025
04/04/202570.3803/04/202566.0001/04/2025
28/03/202571.9124/03/202566.3528/03/2025
21/03/202569.0021/03/202558.3018/03/2025
13/03/202567.0010/03/202558.1113/03/2025
07/03/202566.1206/03/202558.5003/03/2025
28/02/202571.1624/02/202561.1528/02/2025
21/02/202574.5321/02/202564.4018/02/2025
14/02/202582.2010/02/202568.3314/02/2025
07/02/2025103.8003/02/202581.3607/02/2025
01/02/202599.0028/01/202590.0501/02/2025
24/01/2025109.4520/01/202598.7524/01/2025
17/01/2025110.0013/01/202598.3013/01/2025
10/01/2025120.1506/01/2025105.0510/01/2025
03/01/2025119.7001/01/2025111.0031/12/2024
31/12/2024115.4530/12/2024111.0031/12/2024
27/12/2024120.1023/12/2024113.5526/12/2024
20/12/2024126.0016/12/2024118.5020/12/2024
13/12/2024133.5011/12/2024123.8013/12/2024
06/12/2024131.0003/12/2024126.0002/12/2024
29/11/2024130.6028/11/2024123.0025/11/2024
22/11/2024128.1518/11/2024119.8022/11/2024
14/11/2024137.9511/11/2024123.1513/11/2024
08/11/2024141.4504/11/2024127.0505/11/2024
01/11/2024138.9001/11/2024122.5028/10/2024
25/10/2024137.6521/10/2024122.4025/10/2024
18/10/2024146.8515/10/2024132.0518/10/2024
11/10/2024153.9509/10/2024139.9007/10/2024
04/10/2024163.5501/10/2024148.5004/10/2024
27/09/2024163.6023/09/2024137.5023/09/2024
20/09/2024137.0516/09/2024128.6018/09/2024
13/09/2024136.0009/09/2024129.0011/09/2024
06/09/2024144.2004/09/2024133.0006/09/2024
30/08/2024145.0030/08/2024128.7528/08/2024
23/08/2024137.4021/08/2024131.0022/08/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion