NSE · DBOL · stock
Dhampur Bio Organics Limited (DBOL) stock price history
Every NSE trading session of Dhampur Bio Organics Limited from Sep 8, 2022 to Sep 28, 2026: 1,005 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBOL adjusted close, 2022 to 2026
- ₹205.53
- All time high, 2022
- ₹139.00
- 52 week high, ₹68.04 low
- 1,005
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DBOL key facts
- Dhampur Bio Organics Limited (DBOL) closed at ₹122.77 on Sep 28, 2026 on NSE.
- DBOL's all time high close is ₹205.53, set on Dec 19, 2022; its all time low close is ₹58.42 on Mar 17, 2025.
- DBOL's 52 week range is ₹68.04 to ₹139.00.
- DBOL returned +51.6% over the year to Sep 28, 2026.
- Since Sep 8, 2022 DBOL returned -22%, -5.9% a year compounded.
- DBOL's deepest drawdown was -71.6% from Dec 19, 2022 to Mar 17, 2025.
- DataCedar holds 1,005 daily sessions of DBOL history from Sep 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DBOL price chart, 2022 to 2026
DBOL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +11.1% |
| 6 months | +17.4% |
| Year to date | +56.8% |
| 1 year | +51.6% |
| 3 years | -27.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 8, 2022 | -22.0% |
| Compound annual growth, 4.1 years | -5.9% |
DBOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹205.53 on Dec 19, 2022
- All time low close
- ₹58.42 on Mar 17, 2025
- 52 week high
- ₹139.00 on Aug 20, 2026
- 52 week low
- ₹68.04 on Nov 19, 2025
- Deepest drawdown
- -71.6% from Dec 19, 2022 to Mar 17, 2025, not yet recovered
- Best single session
- +20.0% on Jan 23, 2026
- Worst single session
- -9.2% on Jul 28, 2025
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, -23%
- Worst calendar year
- 2025, -29%
DBOL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹76.13 | ₹139.00 | ₹71.52 | ₹122.77 | +57.2% | 39.4M | 186 |
| 2025 | ₹110.74 | ₹115.59 | ₹55.70 | ₹78.07 | -29.3% | 22.5M | 249 |
| 2024 | ₹148.85 | ₹159.24 | ₹107.28 | ₹110.42 | -24.4% | 49.8M | 246 |
| 2023 | ₹190.40 | ₹196.40 | ₹108.73 | ₹145.99 | -23.0% | 55.7M | 245 |
| 2022 | ₹149.94 | ₹214.47 | ₹131.59 | ₹189.65 | n/a | 20.2M | 79 |
DBOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹122.77 | -3.5% |
| August 2026 | ₹127.24 | +30.0% |
| July 2026 | ₹97.88 | -11.0% |
| June 2026 | ₹110.02 | +3.3% |
| May 2026 | ₹106.46 | -13.7% |
| April 2026 | ₹123.35 | +7.7% |
| March 2026 | ₹114.49 | +13.2% |
| February 2026 | ₹101.14 | -0.8% |
| January 2026 | ₹102.00 | +30.6% |
| December 2025 | ₹78.07 | +4.0% |
| November 2025 | ₹75.05 | -3.6% |
| October 2025 | ₹77.87 | -2.9% |
About the DBOL data
Daily bars. 1,005 sessions from Sep 8, 2022 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
DBOL share price history
