DHAMPUR SUGAR MILL - Price History
Monthly price history for DHAMPURSUG.NS (DHAMPUR SUGAR MILL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹215.70 | ₹215.70 |
| April 2024 | ₹235.75 | ₹235.75 |
| March 2024 | ₹207.80 | ₹207.80 |
| February 2024 | ₹239.90 | ₹239.90 |
| January 2024 | ₹264.20 | ₹264.20 |
| December 2023 | ₹253.50 | ₹253.50 |
| November 2023 | ₹273.80 | ₹273.80 |
| October 2023 | ₹265.15 | ₹265.15 |
| September 2023 | ₹305.05 | ₹305.05 |
| August 2023 | ₹253.75 | ₹253.75 |
| July 2023 | ₹276 | ₹276 |
| June 2023 | ₹269.80 | ₹269.80 |
| May 2023 | ₹249 | ₹249 |
| April 2023 | ₹244.20 | ₹244.20 |
| March 2023 | ₹218.16 | ₹223.55 |
| February 2023 | ₹202.89 | ₹207.90 |
| January 2023 | ₹218.65 | ₹224.05 |
| December 2022 | ₹242.56 | ₹248.55 |
| November 2022 | ₹223.82 | ₹229.35 |
| October 2022 | ₹193.57 | ₹198.35 |
| September 2022 | ₹208.94 | ₹214.10 |
| August 2022 | ₹226.50 | ₹232.10 |
| July 2022 | ₹219.87 | ₹225.30 |
| June 2022 | ₹207.96 | ₹213.10 |
| May 2022 | ₹242.07 | ₹248.05 |
| April 2022 | ₹451.15 | ₹462.29 |
| March 2022 | ₹462.12 | ₹473.54 |
| February 2022 | ₹319.34 | ₹331.44 |
| January 2022 | ₹321.99 | ₹334.19 |
| December 2021 | ₹262.30 | ₹272.24 |
| November 2021 | ₹236.96 | ₹245.94 |
| October 2021 | ₹251.42 | ₹260.95 |
| September 2021 | ₹250.40 | ₹259.89 |
| August 2021 | ₹268.79 | ₹278.97 |
| July 2021 | ₹303.47 | ₹314.97 |
| June 2021 | ₹314.18 | ₹326.08 |
| May 2021 | ₹272.88 | ₹283.22 |
| April 2021 | ₹193.40 | ₹200.73 |
| March 2021 | ₹155.89 | ₹161.80 |
| February 2021 | ₹148.77 | ₹154.41 |
| January 2021 | ₹131.75 | ₹142.36 |
| December 2020 | ₹138.23 | ₹149.36 |
| November 2020 | ₹129.91 | ₹140.37 |
| October 2020 | ₹117.25 | ₹126.69 |
| September 2020 | ₹130.07 | ₹140.55 |
| August 2020 | ₹133.36 | ₹144.10 |
| July 2020 | ₹116.98 | ₹126.40 |
| June 2020 | ₹122.72 | ₹132.60 |
| May 2020 | ₹92.13 | ₹99.55 |
| April 2020 | ₹92.59 | ₹100.05 |
| March 2020 | ₹76.21 | ₹82.35 |
| February 2020 | ₹148.63 | ₹160.60 |
| January 2020 | ₹183.88 | ₹204.95 |
| December 2019 | ₹208.64 | ₹232.55 |
| November 2019 | ₹153.37 | ₹170.95 |
| October 2019 | ₹192.22 | ₹214.25 |
| September 2019 | ₹187.38 | ₹208.85 |
| August 2019 | ₹132.02 | ₹147.15 |
| July 2019 | ₹140.83 | ₹160.30 |
| June 2019 | ₹166.31 | ₹189.30 |
| May 2019 | ₹196.88 | ₹224.10 |
| April 2019 | ₹195.61 | ₹222.65 |
| March 2019 | ₹204.66 | ₹232.95 |
| February 2019 | ₹209.62 | ₹238.60 |
| January 2019 | ₹143.45 | ₹166.55 |
| December 2018 | ₹137.33 | ₹159.45 |
| November 2018 | ₹130.27 | ₹151.25 |
| October 2018 | ₹136.26 | ₹158.20 |
| September 2018 | ₹94.40 | ₹109.60 |
| August 2018 | ₹76.10 | ₹88.35 |
| July 2018 | ₹73.04 | ₹84.80 |
| June 2018 | ₹70.15 | ₹81.45 |
| May 2018 | ₹89.02 | ₹103.35 |
| April 2018 | ₹81.78 | ₹94.95 |
| March 2018 | ₹117.26 | ₹136.15 |
| February 2018 | ₹162.53 | ₹188.70 |
| January 2018 | ₹161.68 | ₹190.70 |
| December 2017 | ₹182.54 | ₹215.30 |
| November 2017 | ₹239.35 | ₹282.30 |
| October 2017 | ₹269.07 | ₹317.35 |
| September 2017 | ₹219.17 | ₹258.50 |
| August 2017 | ₹228.92 | ₹270 |
| July 2017 | ₹204.33 | ₹244.25 |
| June 2017 | ₹159.70 | ₹190.90 |
| May 2017 | ₹148.49 | ₹177.50 |
| April 2017 | ₹197.43 | ₹236 |
| March 2017 | ₹181.41 | ₹216.85 |
| February 2017 | ₹157.32 | ₹188.05 |
| January 2017 | ₹146.99 | ₹177.95 |
| December 2016 | ₹107.96 | ₹130.70 |
| November 2016 | ₹93.58 | ₹113.30 |
| October 2016 | ₹102.01 | ₹123.50 |
| September 2016 | ₹95.40 | ₹115.50 |
| August 2016 | ₹90.12 | ₹109.10 |
| July 2016 | ₹102.30 | ₹123.85 |
| June 2016 | ₹100.15 | ₹121.25 |
| May 2016 | ₹75.62 | ₹91.55 |
| April 2016 | ₹73.18 | ₹88.60 |
| March 2016 | ₹76.86 | ₹93.05 |
| February 2016 | ₹46.01 | ₹55.70 |
| January 2016 | ₹52.62 | ₹63.70 |
| December 2015 | ₹54.31 | ₹65.75 |
| November 2015 | ₹51.91 | ₹62.85 |
| October 2015 | ₹47.25 | ₹57.20 |
| September 2015 | ₹25.98 | ₹31.45 |
| August 2015 | ₹24.78 | ₹30 |
| July 2015 | ₹26.80 | ₹32.45 |
| June 2015 | ₹24.62 | ₹29.80 |
| May 2015 | ₹26.89 | ₹32.55 |
| April 2015 | ₹29.74 | ₹36 |
| March 2015 | ₹30.19 | ₹36.55 |
| February 2015 | ₹33.04 | ₹40 |
| January 2015 | ₹36.18 | ₹43.80 |
| December 2014 | ₹35.44 | ₹42.90 |
| November 2014 | ₹39.11 | ₹47.35 |
| October 2014 | ₹39.11 | ₹47.35 |
| September 2014 | ₹42.13 | ₹51 |
| August 2014 | ₹48.16 | ₹58.30 |
| July 2014 | ₹47.12 | ₹57.05 |
| June 2014 | ₹52.62 | ₹63.70 |
| May 2014 | ₹43.24 | ₹52.35 |
| April 2014 | ₹35.39 | ₹42.85 |
| March 2014 | ₹33.91 | ₹41.05 |
| February 2014 | ₹26.47 | ₹32.05 |
| January 2014 | ₹24.12 | ₹29.20 |
| December 2013 | ₹28.46 | ₹34.45 |
| November 2013 | ₹32.50 | ₹39.35 |
| October 2013 | ₹24.94 | ₹30.20 |
| September 2013 | ₹25.44 | ₹30.80 |
| August 2013 | ₹23.32 | ₹29.40 |
| July 2013 | ₹25.78 | ₹32.50 |
| June 2013 | ₹28.20 | ₹35.55 |
| May 2013 | ₹32.56 | ₹41.05 |
| April 2013 | ₹34.86 | ₹43.95 |
| March 2013 | ₹33.04 | ₹41.65 |
| February 2013 | ₹35.30 | ₹44.50 |
| January 2013 | ₹36.60 | ₹46.15 |
| December 2012 | ₹41.44 | ₹52.25 |
| November 2012 | ₹48.38 | ₹61 |
| October 2012 | ₹54.09 | ₹68.20 |
| September 2012 | ₹55.01 | ₹69.35 |
| August 2012 | ₹52.11 | ₹65.70 |
| July 2012 | ₹52.53 | ₹67.45 |
| June 2012 | ₹39.02 | ₹50.10 |
| May 2012 | ₹33.22 | ₹42.65 |
| April 2012 | ₹37.23 | ₹47.80 |
| March 2012 | ₹33.30 | ₹42.75 |
| February 2012 | ₹31.04 | ₹39.85 |
| January 2012 | ₹29.05 | ₹37.30 |
| December 2011 | ₹22.86 | ₹29.35 |
| November 2011 | ₹25.24 | ₹32.40 |
| October 2011 | ₹31.12 | ₹39.95 |
| September 2011 | ₹32.09 | ₹41.20 |
| August 2011 | ₹36.14 | ₹46.40 |
| July 2011 | ₹43.15 | ₹55.40 |
| June 2011 | ₹43.46 | ₹56.80 |
| May 2011 | ₹40.82 | ₹53.35 |
| April 2011 | ₹45.30 | ₹59.20 |
| March 2011 | ₹45.64 | ₹59.65 |
| February 2011 | ₹51.69 | ₹67.55 |
| January 2011 | ₹52.38 | ₹68.45 |
| December 2010 | ₹58.42 | ₹76.35 |
| November 2010 | ₹50.31 | ₹65.75 |
| October 2010 | ₹55.67 | ₹72.75 |
| September 2010 | ₹60.34 | ₹78.85 |
| August 2010 | ₹45.34 | ₹59.25 |
| July 2010 | ₹47.75 | ₹62.40 |
| June 2010 | ₹48.32 | ₹63.15 |
| May 2010 | ₹45 | ₹58.80 |
| April 2010 | ₹48.17 | ₹62.95 |
| March 2010 | ₹54.10 | ₹70.70 |
| February 2010 | ₹75.22 | ₹98.30 |
| January 2010 | ₹98.17 | ₹129.70 |
| December 2009 | ₹102.64 | ₹135.60 |
| November 2009 | ₹99.83 | ₹131.90 |
| October 2009 | ₹85.91 | ₹113.50 |
| September 2009 | ₹76.45 | ₹101 |
| August 2009 | ₹72.51 | ₹95.80 |
| July 2009 | ₹53.48 | ₹70.65 |
| June 2009 | ₹51.32 | ₹67.80 |
| May 2009 | ₹45.41 | ₹60 |
| April 2009 | ₹26.42 | ₹34.90 |
| March 2009 | ₹20.82 | ₹27.50 |
| February 2009 | ₹20.13 | ₹26.60 |
| January 2009 | ₹24.30 | ₹32.10 |
| December 2008 | ₹20.36 | ₹26.90 |
| November 2008 | ₹15.06 | ₹19.90 |
| October 2008 | ₹19.68 | ₹26 |
| September 2008 | ₹37.77 | ₹49.90 |
| August 2008 | ₹46.32 | ₹61.20 |
| July 2008 | ₹44.32 | ₹58.55 |
| June 2008 | ₹32.89 | ₹43.45 |
| May 2008 | ₹42.84 | ₹56.60 |
| April 2008 | ₹51.58 | ₹68.15 |
| March 2008 | ₹35.69 | ₹47.15 |
| February 2008 | ₹45.04 | ₹59.50 |
| January 2008 | ₹49.31 | ₹65.15 |
| December 2007 | ₹67.55 | ₹88.70 |
| November 2007 | ₹48.51 | ₹63.70 |
| October 2007 | ₹44.74 | ₹58.75 |
| September 2007 | ₹49.35 | ₹64.80 |
| August 2007 | ₹38.27 | ₹50.25 |
| July 2007 | ₹47.10 | ₹61.85 |
| June 2007 | ₹54.60 | ₹71.70 |
| May 2007 | ₹52.28 | ₹68.65 |
| April 2007 | ₹55.02 | ₹72.25 |
| March 2007 | ₹56.70 | ₹74.45 |
| February 2007 | ₹54.06 | ₹72.05 |
| January 2007 | ₹62.09 | ₹82.75 |
| December 2006 | ₹70.20 | ₹93.55 |
| November 2006 | ₹63.70 | ₹84.90 |
| October 2006 | ₹87.87 | ₹117.10 |
| September 2006 | ₹89.85 | ₹119.75 |
| August 2006 | ₹78.49 | ₹104.60 |
| July 2006 | ₹76.05 | ₹101.35 |
| June 2006 | ₹114.84 | ₹153.05 |
| May 2006 | ₹119.16 | ₹158.80 |
| April 2006 | ₹154.83 | ₹206.35 |
| March 2006 | ₹193.48 | ₹257.85 |
| February 2006 | ₹166.50 | ₹221.90 |
| January 2006 | ₹167.91 | ₹224.80 |
| December 2005 | ₹141.36 | ₹189.25 |
| November 2005 | ₹114.96 | ₹153.90 |
| October 2005 | ₹105.10 | ₹140.70 |
| September 2005 | ₹117.64 | ₹157.50 |
| August 2005 | ₹129.97 | ₹174 |
| July 2005 | ₹106.29 | ₹142.30 |
| June 2005 | ₹96.28 | ₹128.90 |
| May 2005 | ₹88.06 | ₹117.90 |
| April 2005 | ₹85.86 | ₹114.95 |
| March 2005 | ₹101.47 | ₹135.85 |
| February 2005 | ₹118.91 | ₹159.20 |
| January 2005 | ₹97.29 | ₹130.25 |
| December 2004 | ₹68.01 | ₹91.05 |
| November 2004 | ₹35.78 | ₹47.90 |
| October 2004 | ₹34.32 | ₹45.95 |
| September 2004 | ₹33.20 | ₹44.45 |
| August 2004 | ₹39.10 | ₹52.35 |
| July 2004 | ₹28.98 | ₹38.80 |
| June 2004 | ₹22.15 | ₹29.65 |
| May 2004 | ₹22.52 | ₹30.15 |
| April 2004 | ₹35.85 | ₹48 |
| March 2004 | ₹18.30 | ₹24.50 |
| February 2004 | ₹19.16 | ₹25.65 |
| January 2004 | ₹16.28 | ₹21.80 |
| December 2003 | ₹22.63 | ₹30.30 |
| November 2003 | ₹12.66 | ₹16.95 |
| October 2003 | ₹10.42 | ₹13.95 |
| September 2003 | ₹11.35 | ₹15.20 |
| August 2003 | ₹16.40 | ₹21.96 |
| July 2003 | ₹11.12 | ₹14.89 |
| June 2003 | ₹10.26 | ₹13.73 |
| May 2003 | ₹9.20 | ₹12.31 |
| April 2003 | ₹6.30 | ₹8.44 |
| March 2003 | ₹6.11 | ₹8.18 |
| February 2003 | ₹6.78 | ₹9.07 |
| January 2003 | ₹6.60 | ₹8.84 |
| December 2002 | ₹7.40 | ₹9.91 |
| November 2002 | ₹8.60 | ₹11.51 |
| October 2002 | ₹6.07 | ₹8.13 |
| September 2002 | ₹7.40 | ₹9.91 |
| August 2002 | ₹9.43 | ₹12.62 |
| July 2002 | ₹10.19 | ₹13.64 |
| June 2002 | ₹9.58 | ₹12.82 |
| May 2002 | ₹7.64 | ₹10.23 |
| April 2002 | ₹7.49 | ₹10.03 |
| March 2002 | ₹6.93 | ₹9.28 |
| February 2002 | ₹8.37 | ₹11.21 |
| January 2002 | ₹5.93 | ₹7.94 |
| December 2001 | ₹5.14 | ₹6.88 |
| November 2001 | ₹5.08 | ₹6.80 |
| June 2001 | ₹6.05 | ₹8.10 |
| May 2001 | ₹8.34 | ₹11.17 |
| April 2001 | ₹6.52 | ₹8.73 |
| March 2001 | ₹7.05 | ₹9.44 |
| February 2001 | ₹10.58 | ₹14.16 |
| January 2001 | ₹9.22 | ₹12.35 |
| December 2000 | ₹9.08 | ₹12.15 |
| November 2000 | ₹9.10 | ₹12.19 |
| October 2000 | ₹9.37 | ₹12.55 |
| September 2000 | ₹10.29 | ₹13.77 |
| August 2000 | ₹13.40 | ₹17.94 |
| July 2000 | ₹8.87 | ₹11.88 |
| June 2000 | ₹10.43 | ₹13.96 |
| May 2000 | ₹8.58 | ₹11.48 |
| April 2000 | ₹9.40 | ₹12.59 |
| March 2000 | ₹12.43 | ₹16.64 |
| February 2000 | ₹15.86 | ₹21.24 |
| January 2000 | ₹13.31 | ₹17.82 |
| December 1999 | ₹14.39 | ₹19.27 |
| November 1999 | ₹13.84 | ₹18.53 |
| October 1999 | ₹17.34 | ₹23.21 |
| September 1999 | ₹14.83 | ₹19.86 |
| August 1999 | ₹16.10 | ₹21.55 |
| July 1999 | ₹11.96 | ₹16.01 |
| June 1999 | ₹12.05 | ₹16.13 |
| May 1999 | ₹11.31 | ₹15.14 |
| April 1999 | ₹10.34 | ₹13.84 |
| March 1999 | ₹13.51 | ₹18.09 |
| February 1999 | ₹17.80 | ₹23.83 |
| January 1999 | ₹17.86 | ₹23.91 |
| December 1998 | ₹22.06 | ₹29.54 |
| November 1998 | ₹22.92 | ₹30.68 |
| October 1998 | ₹26.44 | ₹35.40 |
| September 1998 | ₹33.05 | ₹44.25 |
| August 1998 | ₹34.67 | ₹46.41 |
| July 1998 | ₹36.23 | ₹48.50 |
| June 1998 | ₹42.31 | ₹56.64 |
| May 1998 | ₹56.41 | ₹75.52 |
| April 1998 | ₹67.87 | ₹90.86 |
| March 1998 | ₹42.89 | ₹57.42 |
| February 1998 | ₹35.84 | ₹47.98 |
| January 1998 | ₹37.11 | ₹49.68 |
| December 1997 | ₹33.49 | ₹44.84 |
| November 1997 | ₹39.51 | ₹52.90 |
| October 1997 | ₹42.89 | ₹57.42 |
| September 1997 | ₹46.42 | ₹62.14 |
| August 1997 | ₹44.07 | ₹59 |
| July 1997 | ₹44.39 | ₹59.43 |
| June 1997 | ₹48.48 | ₹64.90 |
| May 1997 | ₹47.12 | ₹63.09 |
| April 1997 | ₹37.05 | ₹49.60 |
| March 1997 | ₹29.97 | ₹40.12 |
| February 1997 | ₹36.05 | ₹48.26 |
| January 1997 | ₹33.60 | ₹44.99 |
| December 1996 | ₹30.70 | ₹41.10 |
| November 1996 | ₹24.68 | ₹33.04 |
| October 1996 | ₹30.99 | ₹41.49 |
| September 1996 | ₹32.90 | ₹44.05 |
| August 1996 | ₹46.95 | ₹62.85 |
| July 1996 | ₹55.82 | ₹74.73 |
| June 1996 | ₹67.57 | ₹90.46 |
| May 1996 | ₹76.85 | ₹102.89 |
| April 1996 | ₹72.27 | ₹96.75 |
| March 1996 | ₹67.66 | ₹90.58 |
| February 1996 | ₹70.56 | ₹94.47 |
| January 1996 | ₹50.56 | ₹67.69 |
| December 1995 | ₹60.26 | ₹80.67 |
| November 1995 | ₹55 | ₹73.63 |
| October 1995 | ₹62.87 | ₹84.17 |
| September 1995 | ₹71.10 | ₹95.18 |
| August 1995 | ₹72.86 | ₹97.54 |
| July 1995 | ₹81.82 | ₹109.54 |
| June 1995 | ₹93.42 | ₹125.07 |
| May 1995 | ₹102.97 | ₹137.86 |
| April 1995 | ₹109.88 | ₹147.10 |
| March 1995 | ₹112.81 | ₹151.03 |
| February 1995 | ₹120.15 | ₹160.86 |
| January 1995 | ₹138.08 | ₹184.86 |
| December 1994 | ₹161.58 | ₹216.32 |
DHAMPURSUG.NS
Price: ₹215.70
52 week price:
Forward Dividend Yield: 2.78%
Payout Ratio: 27.88%
Payout Ratio Range:
Dividend Per Share: 6.00 INR
Earnings Per Share: 21.52 INR
P/E Ratio: 11.53
Exchange: NSI
Sector: Consumer Defensive
Industry: Confectioners
Market Capitalization: 15.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: -16.67%
DGR5: 29.34%