Dharani Sugars & Chemicals share price history

BSE: 507442Agricultural Food & other Products

Trading suspended since 3 Jul 2023

Last traded ₹8.55 on 30 Jun 2023

Dharani Sugars & Chemicals share price by year, month and day

Closes to 30 Jun 2023; the last month as traded on BSE

Dharani Sugars & Chemicals's share price is on record from 2 Jan 2007, when it closed at ₹32.40, to 30 Jun 2023. Its highest close was ₹128.25 on 4 Dec 2009 and its lowest ₹4.10 on 10 Nov 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2023	8.55	−26.9%	11.90	7.70	11.95	12.35	7.55	9,57,134
2022	11.70	−35.7%	24.00	10.15	18.60	25.20	10.00	1,29,20,025
2021	18.20	+213.8%	34.05	5.45	5.90	35.75	5.05	1,81,68,366
2020BSE close	5.80	−21.6%	8.60	4.10	7.75	9.00	4.00	29,74,223
2019	7.40	−35.4%	13.45	5.65	11.75	14.05	5.20	36,47,237
2018	11.45	−61.4%	30.00	11.20	29.60	31.00	10.80	71,19,431
2017	29.70	−10.5%	41.85	21.25	33.80	43.00	20.85	3,80,67,131
2016	33.20	+55.9%	67.90	12.75	22.95	70.75	11.50	2,54,60,624
2015	21.30	+27.5%	26.45	10.40	17.60	27.90	9.20	23,78,353
2014	16.70	−15.4%	38.55	15.70	19.80	39.25	15.25	13,52,379
2013	19.75	−52.5%	43.00	17.90	42.00	44.55	16.85	13,95,868
2012	41.60	+103.4%	48.15	20.05	20.00	50.30	19.10	29,08,908
2011	20.45	−56.6%	48.10	18.40	48.40	49.05	17.50	18,05,633
2010BSE close	47.10	−52.0%	124.15	40.05	99.15	125.90	37.20	40,48,071
2009BSE close	98.15	+563.2%	128.25	13.75	15.50	129.00	13.21	27,60,304
2008BSE close	14.80	−55.5%	34.95	10.47	34.80	36.60	10.28	13,66,458
2007BSE close	33.25	–	36.55	16.00	32.80	39.95	14.30	29,93,824

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2023 close is its last trade, on 30 Jun 2023.

Month	Close	Change	Open	High	Low	Volume
Jun 2023	8.55	+9.6%	7.80	8.90	7.70	1,43,715
May 2023	7.80	−13.8%	9.10	9.65	7.55	1,71,220
Apr 2023	9.05	+10.4%	8.40	9.50	7.85	1,02,050
Mar 2023	8.20	−15.5%	10.15	10.40	7.55	1,51,412
Feb 2023	9.70	−11.0%	10.45	11.25	9.60	1,99,396
Jan 2023	10.90	−6.8%	11.95	12.35	10.25	1,89,341
Dec 2022	11.70	+10.9%	10.75	13.85	10.05	8,66,806
Nov 2022	10.55	+1.0%	10.50	11.20	10.00	2,89,206
Oct 2022	10.45	−8.7%	11.70	11.90	10.25	2,01,739
Sep 2022	11.45	+3.2%	11.10	13.05	10.65	6,03,581
Aug 2022	11.10	+0.5%	11.25	11.90	10.50	3,79,754
Jul 2022	11.05	+1.4%	11.10	11.50	10.60	2,46,196
Jun 2022	10.90	−7.6%	11.85	12.85	10.50	4,20,833
May 2022	11.80	−43.8%	22.05	23.35	11.35	32,69,448
Apr 2022	21.00	+27.3%	16.20	23.00	16.20	21,21,960
Mar 2022	16.50	−1.5%	16.75	22.30	16.20	7,65,649
Feb 2022	16.75	−18.3%	20.95	21.30	16.10	4,96,279
Jan 2022	20.50	+12.6%	18.60	25.20	17.60	32,58,574
Dec 2021	18.20	+11.0%	16.80	19.15	16.00	11,61,865
Nov 2021	16.40	−11.1%	18.85	20.00	16.10	7,77,899
Oct 2021	18.45	+0.8%	19.00	21.80	17.90	10,38,658
Sep 2021	18.30	−8.7%	21.00	24.35	16.80	10,15,219
Aug 2021	20.05	−9.7%	21.10	21.10	14.30	13,06,727
Jul 2021	22.20	−24.7%	30.95	35.75	21.20	57,45,909
Jun 2021	29.50	+195.0%	10.35	29.50	9.80	28,39,887
May 2021	10.00	+46.0%	6.95	12.45	6.90	19,74,211
Apr 2021	6.85	+5.4%	6.30	6.90	5.90	5,59,505
Mar 2021	6.50	+15.0%	5.90	8.65	5.45	8,78,341
Feb 2021	5.65	+3.7%	5.65	7.45	5.05	6,10,153
Jan 2021	5.45	−6.0%	5.90	6.25	5.45	2,59,992
Dec 2020	5.80	+27.5%	4.75	6.55	4.25	8,31,623
Nov 2020	4.55	+3.4%	4.40	4.85	4.05	2,20,013
Oct 2020	4.40	+2.3%	4.50	4.85	4.00	1,49,635
Sep 2020BSE close	4.30	−12.2%	4.75	5.05	4.30	1,13,690
Aug 2020	4.90	−22.8%	6.05	6.45	4.75	1,24,274
Jul 2020	6.35	−17.0%	7.30	7.30	6.35	3,909
Jun 2020	7.65	+73.9%	4.60	8.45	4.60	2,16,656
May 2020BSE close	4.40	−30.2%	6.00	6.65	4.00	39,391
Apr 2020	6.30	+4.1%	6.35	7.25	6.30	43,765
Mar 2020	6.05	−1.6%	6.15	7.25	4.10	3,38,762
Feb 2020	6.15	−18.0%	7.30	8.30	6.05	2,70,187
Jan 2020	7.50	+1.4%	7.75	9.00	7.15	6,22,318
Dec 2019	7.40	+5.0%	7.05	7.55	6.40	2,05,451
Nov 2019	7.05	−2.8%	7.50	8.80	7.05	1,43,374
Oct 2019	7.25	−12.1%	8.10	8.65	6.55	1,51,636
Sep 2019	8.25	−14.1%	10.25	13.35	8.05	6,58,603
Aug 2019	9.60	+44.4%	6.50	9.60	5.20	5,46,912
Jul 2019	6.65	−25.3%	9.10	9.45	5.80	2,55,310
Jun 2019	8.90	−15.2%	10.40	10.90	7.85	2,15,008
May 2019	10.50	−2.3%	10.70	12.20	9.30	2,64,568
Apr 2019	10.75	−6.1%	11.30	11.90	10.65	1,89,622
Mar 2019	11.45	−2.6%	11.90	14.05	10.50	3,65,432
Feb 2019	11.75	+8.3%	10.90	11.90	9.55	4,13,224
Jan 2019	10.85	−5.2%	11.75	12.90	10.50	2,38,097
Dec 2018	11.45	−11.9%	13.35	13.60	11.00	2,85,563
Nov 2018	13.00	−10.3%	14.50	15.60	12.60	3,84,574
Oct 2018	14.50	+7.0%	13.40	15.60	11.75	4,36,059
Sep 2018	13.55	0.0%	12.90	17.40	12.90	2,86,734
Aug 2018	13.55	+10.2%	12.35	18.55	12.00	3,49,020
Jul 2018	12.30	−6.5%	12.95	13.50	10.80	1,81,609
Jun 2018	13.15	−14.1%	15.40	15.75	12.30	1,51,654
May 2018	15.30	−12.3%	17.45	18.20	14.70	2,33,608
Apr 2018	17.45	+23.8%	14.20	26.30	14.10	15,62,081
Mar 2018	14.10	−36.8%	22.20	22.60	14.00	11,97,439
Feb 2018	22.30	−11.3%	25.45	25.45	21.75	7,26,580
Jan 2018	25.15	−15.3%	29.60	31.00	24.00	13,24,510
Dec 2017	29.70	−5.0%	31.50	31.90	28.30	12,94,315
Nov 2017	31.25	−9.2%	34.65	43.00	29.25	76,17,794
Oct 2017	34.40	+9.7%	32.40	39.45	28.50	83,97,698
Sep 2017	31.35	+29.5%	24.05	31.80	22.55	34,20,853
Aug 2017	24.20	−10.4%	27.25	28.90	20.85	17,27,622
Jul 2017	27.00	+1.5%	27.30	29.50	26.05	15,28,769
Jun 2017	26.60	−0.4%	27.00	29.55	24.40	8,20,203
May 2017	26.70	−10.9%	30.00	30.60	25.80	7,45,653
Apr 2017	29.95	−4.6%	32.90	32.90	28.55	16,64,343
Mar 2017	31.40	−3.4%	32.60	34.90	28.40	28,89,778
Feb 2017	32.50	−11.1%	36.80	41.40	29.55	33,22,849
Jan 2017	36.55	+10.1%	33.80	42.90	33.00	46,37,254
Dec 2016	33.20	−2.1%	34.80	35.45	26.95	11,18,923
Nov 2016	33.90	−18.9%	41.50	43.35	24.60	21,26,457
Oct 2016	41.80	+0.5%	42.55	48.40	40.25	14,99,424
Sep 2016	41.60	+13.0%	36.75	51.00	31.75	46,05,950
Aug 2016	36.80	−40.6%	62.45	63.45	30.50	32,75,092
Jul 2016	62.00	+1.6%	62.65	69.80	52.10	22,73,520
Jun 2016	61.05	+83.9%	32.50	70.75	32.00	79,82,735
May 2016	33.20	+14.1%	30.55	37.40	29.00	5,87,682
Apr 2016	29.10	+8.8%	26.10	36.50	26.10	6,16,762
Mar 2016	26.75	+74.8%	14.95	27.25	13.60	6,32,395
Feb 2016	15.30	−21.9%	20.00	24.70	11.50	5,26,576
Jan 2016	19.60	−8.0%	22.95	26.40	19.10	2,15,108
Dec 2015	21.30	−1.4%	21.30	25.00	19.50	1,98,659
Nov 2015	21.60	+19.3%	19.00	27.90	16.10	9,45,945
Oct 2015	18.10	+49.0%	11.90	23.70	11.80	3,13,097
Sep 2015	12.15	+15.2%	10.50	13.50	9.75	1,17,914
Aug 2015	10.55	−22.4%	14.00	15.10	9.20	2,06,242
Jul 2015	13.60	+5.4%	12.85	16.00	11.60	71,727
Jun 2015	12.90	+7.5%	13.00	16.30	11.20	1,78,145
May 2015	12.00	−13.0%	13.70	15.40	11.00	1,32,544
Apr 2015	13.80	−2.1%	14.15	16.60	13.05	45,834
Mar 2015	14.10	−17.1%	16.90	17.80	13.45	61,042
Feb 2015	17.00	0.0%	16.90	19.50	15.60	38,962
Jan 2015	17.00	+1.8%	17.60	19.00	16.10	68,242
Dec 2014	16.70	−14.4%	20.05	21.00	15.25	1,56,739
Nov 2014	19.50	−0.3%	19.30	24.35	18.15	92,233
Oct 2014	19.55	−11.1%	20.20	23.75	19.00	30,946
Sep 2014	22.00	−14.4%	25.50	27.10	19.55	1,21,024
Aug 2014	25.70	−6.9%	27.60	29.10	24.35	70,079
Jul 2014	27.60	−20.3%	32.95	39.25	27.60	1,18,698
Jun 2014	34.65	+33.8%	27.15	36.45	25.25	1,70,182
May 2014	25.90	+15.1%	21.95	29.05	21.45	1,26,298
Apr 2014	22.50	−4.1%	23.25	25.20	22.05	70,807
Mar 2014	23.45	+2.9%	23.85	23.95	19.45	81,067
Feb 2014	22.80	+31.8%	17.70	26.50	15.70	2,38,786
Jan 2014	17.30	−12.4%	19.80	20.25	17.05	75,520
Dec 2013	19.75	−2.5%	20.35	22.70	19.15	1,06,062
Nov 2013	20.25	−7.5%	22.40	23.65	19.50	1,54,090
Oct 2013	21.90	+4.3%	20.70	26.50	19.00	1,18,879
Sep 2013	21.00	+8.2%	19.35	23.00	18.05	60,800
Aug 2013	19.40	−2.0%	19.50	21.40	16.85	42,857
Jul 2013	19.80	−8.1%	21.20	26.50	18.00	58,195
Jun 2013	21.55	−17.0%	25.95	26.95	20.20	52,928
May 2013	25.95	−7.3%	27.80	32.00	23.70	54,513
Apr 2013	28.00	+1.8%	31.00	35.00	26.40	1,02,765
Mar 2013	27.50	−12.8%	30.50	37.85	26.80	74,842
Feb 2013	31.55	−14.8%	36.85	42.00	29.20	1,74,546
Jan 2013	37.05	−10.9%	42.00	44.55	35.90	3,95,391
Dec 2012	41.60	−8.2%	44.65	48.90	39.00	3,92,065
Nov 2012	45.30	+1.1%	46.85	48.75	37.00	2,46,155
Oct 2012	44.80	+3.8%	43.00	50.30	41.45	3,46,902
Sep 2012	43.15	+8.8%	39.00	47.00	35.15	3,32,232
Aug 2012	39.65	+10.4%	35.25	45.00	35.00	2,74,720
Jul 2012	35.90	+30.5%	28.25	37.95	27.50	6,09,100
Jun 2012	27.50	+11.1%	24.75	28.50	23.00	1,05,353
May 2012	24.75	−3.1%	25.10	27.70	24.20	1,43,732
Apr 2012	25.55	+1.2%	26.85	27.75	24.05	51,025
Mar 2012	25.25	−10.8%	27.55	30.75	23.00	64,220
Feb 2012	28.30	−7.5%	30.00	34.95	25.00	2,05,067
Jan 2012	30.60	+49.6%	20.00	31.00	19.10	1,38,337
Dec 2011	20.45	−21.6%	27.30	27.40	17.50	1,74,148
Nov 2011	26.10	−27.1%	35.15	36.50	25.00	91,019
Oct 2011	35.80	+36.4%	25.00	37.65	25.00	2,46,168
Sep 2011	26.25	+0.2%	27.00	29.95	25.35	1,50,064
Aug 2011	26.20	−18.1%	31.85	33.55	25.75	1,78,855
Jul 2011	32.00	−4.5%	33.15	38.80	30.15	1,97,646
Jun 2011	33.50	+0.9%	33.95	36.70	30.45	69,849
May 2011	33.20	−4.5%	34.00	36.75	30.60	65,105
Apr 2011	34.75	+1.9%	33.55	38.60	33.50	88,764
Mar 2011	34.10	+3.0%	34.35	37.00	30.35	1,35,793
Feb 2011	33.10	−2.4%	34.65	39.00	31.00	1,80,354
Jan 2011	33.90	−28.0%	48.40	49.05	31.10	2,27,868
Dec 2010	47.10	−0.1%	45.50	51.90	40.20	6,52,750
Nov 2010	47.15	−6.3%	51.50	59.00	41.00	3,91,594
Oct 2010	50.30	+2.0%	50.00	54.00	47.15	2,81,987
Sep 2010	49.30	+19.4%	42.55	53.00	40.10	4,85,822
Aug 2010	41.30	−6.8%	47.50	49.40	37.20	4,44,921
Jul 2010BSE close	44.30	+0.2%	45.25	50.00	43.50	1,24,205
Jun 2010BSE close	44.20	−1.1%	45.90	48.35	40.90	97,015
May 2010BSE close	44.70	−7.4%	47.50	48.05	40.15	1,06,094
Apr 2010BSE close	48.25	−1.0%	47.00	51.20	45.30	1,95,824
Mar 2010BSE close	48.75	−22.4%	64.55	69.00	47.00	4,45,210
Feb 2010BSE close	62.85	−33.6%	94.95	109.70	61.00	4,08,503
Jan 2010BSE close	94.60	−3.6%	99.15	125.90	86.00	4,14,146
Dec 2009BSE close	98.15	−6.8%	112.40	129.00	95.00	5,23,326
Nov 2009BSE close	105.35	+20.2%	91.80	124.90	77.50	3,86,479
Oct 2009BSE close	87.65	+15.5%	75.00	97.70	68.05	2,40,678
Sep 2009BSE close	75.90	+16.3%	71.90	84.00	68.50	2,75,841
Aug 2009BSE close	65.25	+27.9%	47.65	72.55	47.60	3,39,162
Jul 2009BSE close	51.00	+60.1%	31.05	51.00	27.60	3,61,237
Jun 2009BSE close	31.85	+5.6%	30.75	34.55	24.75	1,92,151
May 2009BSE close	30.15	+12.5%	27.00	31.95	24.75	1,56,311
Apr 2009BSE close	26.80	+36.0%	19.20	29.95	19.20	1,58,979
Mar 2009BSE close	19.70	+14.3%	16.50	20.25	16.50	34,346
Feb 2009BSE close	17.23	+18.6%	14.85	21.12	13.61	62,221
Jan 2009BSE close	14.53	−1.8%	15.50	16.00	13.21	29,573
Dec 2008BSE close	14.80	+32.3%	11.50	15.07	10.28	36,304
Nov 2008BSE close	11.19	−11.5%	13.00	13.84	11.19	17,868
Oct 2008BSE close	12.65	−38.0%	19.60	20.00	12.20	25,953
Sep 2008BSE close	20.40	−13.9%	23.80	25.70	18.90	59,015
Aug 2008BSE close	23.70	+13.9%	20.80	30.85	20.80	3,72,768
Jul 2008BSE close	20.80	+15.2%	16.50	21.25	16.20	87,975
Jun 2008BSE close	18.05	0.0%	18.70	21.50	15.00	1,01,126
May 2008BSE close	18.05	−16.2%	21.30	23.15	16.20	62,743
Apr 2008BSE close	21.55	+14.6%	18.10	23.25	17.35	52,963
Mar 2008BSE close	18.80	−7.4%	19.60	20.50	14.55	96,043
Feb 2008BSE close	20.30	−1.0%	19.50	22.30	17.45	1,04,511
Jan 2008BSE close	20.50	−38.3%	34.80	36.60	19.25	3,49,189
Dec 2007BSE close	33.25	+65.8%	19.40	33.50	19.25	5,79,879
Nov 2007BSE close	20.05	+10.5%	17.60	25.70	16.00	3,80,925
Oct 2007BSE close	18.15	−9.5%	21.10	23.70	17.60	3,04,715
Sep 2007BSE close	20.05	+3.9%	19.10	24.45	18.00	5,03,352
Aug 2007BSE close	19.30	+2.9%	18.85	20.95	14.30	1,27,111
Jul 2007BSE close	18.75	−14.4%	23.00	23.90	18.10	1,73,607
Jun 2007BSE close	21.90	+8.7%	20.00	21.90	18.50	88,774
May 2007BSE close	20.15	−2.2%	21.00	23.45	19.00	83,883
Apr 2007BSE close	20.60	−17.1%	25.30	25.90	20.50	1,10,499
Mar 2007BSE close	24.85	+5.5%	22.80	25.55	19.05	1,96,270
Feb 2007BSE close	23.55	−16.5%	28.50	28.60	22.40	1,53,381
Jan 2007BSE close	28.20	–	32.80	39.95	27.90	2,91,428

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Jun 2023	8.70	8.70	8.35	8.55	8.53	2,502
28 Jun 2023	8.60	8.60	8.30	8.35	8.39	6,243
27 Jun 2023	8.55	8.60	8.35	8.60	8.38	1,679
26 Jun 2023	8.50	8.70	8.35	8.55	8.50	10,240
23 Jun 2023	8.50	8.75	8.50	8.50	8.52	16,215
22 Jun 2023	8.30	8.50	8.20	8.45	8.34	6,891
21 Jun 2023	8.20	8.50	8.20	8.30	8.35	2,298
20 Jun 2023	8.50	8.50	8.20	8.30	8.33	2,639
19 Jun 2023	8.55	8.70	8.20	8.50	8.51	4,849
16 Jun 2023	8.55	8.55	8.30	8.55	8.43	4,087
15 Jun 2023	8.75	8.75	8.35	8.55	8.54	3,023
14 Jun 2023	8.10	8.75	8.10	8.60	8.58	7,598
13 Jun 2023	8.50	8.75	8.30	8.40	8.37	4,566
12 Jun 2023	8.80	8.80	8.50	8.50	8.53	8,090
9 Jun 2023	8.60	8.75	8.35	8.60	8.53	8,050
8 Jun 2023	8.55	8.85	8.55	8.60	8.68	9,081
7 Jun 2023	8.90	8.90	8.35	8.55	8.45	16,166
6 Jun 2023	8.55	8.80	8.25	8.70	8.55	3,646
5 Jun 2023	8.60	8.60	8.10	8.50	8.38	7,003
2 Jun 2023	8.00	8.30	8.00	8.25	8.18	7,619
1 Jun 2023	7.80	8.05	7.70	8.00	7.97	11,230
31 May 2023	8.00	8.00	7.80	7.80	7.87	2,053

Prices in ₹ per share as traded, not adjusted.