Dalmia Bharat Sugar & Industries Ltd. DALMIASUG
NSE · India · Process Industries
INR 398.60-10.20 (-2.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 396.70 | -2.96% | INR 408.80 | INR 409.65 | INR 391.40 | 146.86K |
| 2026-09-30 | INR 408.80 | -0.82% | INR 416.00 | INR 424.90 | INR 405.65 | 130.28K |
| 2026-09-29 | INR 412.20 | -0.63% | INR 414.90 | INR 419.30 | INR 406.25 | 170.04K |
| 2026-09-28 | INR 414.80 | -3.25% | INR 431.00 | INR 448.00 | INR 412.10 | 523.69K |
| 2026-09-25 | INR 428.75 | +7.32% | INR 399.50 | INR 434.65 | INR 396.05 | 1.01M |
| 2026-09-24 | INR 399.50 | -2.02% | INR 402.75 | INR 409.35 | INR 396.95 | 110.05K |
| 2026-09-23 | INR 407.75 | +5.06% | INR 389.00 | INR 411.60 | INR 388.15 | 236.66K |
| 2026-09-22 | INR 388.10 | +1.04% | INR 385.00 | INR 400.00 | INR 384.75 | 145.35K |
| 2026-09-21 | INR 384.10 | -1.64% | INR 392.95 | INR 393.15 | INR 377.60 | 204.30K |
| 2026-09-18 | INR 390.50 | 0.00% | INR 394.00 | INR 398.20 | INR 382.40 | 148.28K |
| 2026-09-17 | INR 390.50 | -0.66% | INR 393.10 | INR 397.05 | INR 387.80 | 100.69K |
| 2026-09-16 | INR 393.10 | -1.28% | INR 400.00 | INR 401.65 | INR 386.85 | 145.93K |
| 2026-09-15 | INR 398.20 | -4.59% | INR 415.00 | INR 416.55 | INR 396.00 | 191.35K |
| 2026-09-14 | INR 417.35 | 0.00% | INR 417.35 | INR 417.35 | INR 417.35 | 0 |
| 2026-09-11 | INR 417.35 | -3.28% | INR 430.00 | INR 436.90 | INR 414.00 | 313.19K |
| 2026-09-10 | INR 431.50 | -0.35% | INR 430.00 | INR 442.50 | INR 429.00 | 150.05K |
| 2026-09-09 | INR 433.00 | -3.85% | INR 453.00 | INR 453.00 | INR 431.10 | 204.73K |
| 2026-09-08 | INR 450.35 | +0.57% | INR 448.05 | INR 457.20 | INR 439.00 | 113.84K |
| 2026-09-07 | INR 447.80 | +2.11% | INR 441.00 | INR 463.00 | INR 441.00 | 292.05K |
| 2026-09-04 | INR 438.55 | -4.88% | INR 460.95 | INR 462.50 | INR 435.05 | 342.70K |
| 2026-09-03 | INR 461.05 | +0.99% | INR 458.00 | INR 473.95 | INR 453.05 | 240.05K |
| 2026-09-02 | INR 456.55 | -2.42% | INR 462.50 | INR 472.95 | INR 450.50 | 337.63K |
| 2026-09-01 | INR 467.85 | -3.37% | INR 488.65 | INR 488.80 | INR 459.10 | 240.87K |
| 2026-08-31 | INR 484.15 | +1.30% | INR 475.00 | INR 511.35 | INR 474.30 | 999.99K |
| 2026-08-28 | INR 477.95 | +0.72% | INR 478.80 | INR 489.75 | INR 472.60 | 229.15K |
| 2026-08-27 | INR 474.55 | -1.36% | INR 484.00 | INR 489.35 | INR 471.20 | 177.30K |
| 2026-08-26 | INR 481.10 | +2.31% | INR 472.00 | INR 488.00 | INR 466.25 | 352.19K |
| 2026-08-25 | INR 470.25 | -2.18% | INR 478.75 | INR 492.95 | INR 454.30 | 514.17K |
| 2026-08-24 | INR 480.75 | -3.45% | INR 504.10 | INR 520.00 | INR 471.55 | 1.24M |
| 2026-08-21 | INR 497.95 | -2.00% | INR 498.00 | INR 508.90 | INR 475.05 | 1.58M |
| 2026-08-20 | INR 508.10 | +6.84% | INR 475.85 | INR 517.00 | INR 469.20 | 2.27M |
| 2026-08-19 | INR 475.55 | +5.05% | INR 452.70 | INR 478.75 | INR 450.00 | 844.73K |
| 2026-08-18 | INR 452.70 | -1.50% | INR 458.90 | INR 467.70 | INR 445.00 | 587.47K |
| 2026-08-17 | INR 459.60 | +8.81% | INR 426.00 | INR 464.40 | INR 426.00 | 1.57M |
| 2026-08-14 | INR 422.40 | -1.16% | INR 430.90 | INR 441.75 | INR 416.65 | 434.15K |
| 2026-08-13 | INR 427.35 | +4.21% | INR 412.60 | INR 439.70 | INR 409.45 | 1.07M |
| 2026-08-12 | INR 410.10 | +0.44% | INR 408.30 | INR 411.90 | INR 398.05 | 210.46K |
| 2026-08-11 | INR 408.30 | -2.54% | INR 418.95 | INR 427.80 | INR 404.65 | 252.74K |
| 2026-08-10 | INR 418.95 | +3.60% | INR 381.50 | INR 428.75 | INR 375.60 | 1.17M |
| 2026-08-07 | INR 404.40 | +2.17% | INR 397.95 | INR 412.00 | INR 396.10 | 304.63K |
| 2026-08-06 | INR 395.80 | +0.64% | INR 393.40 | INR 405.00 | INR 388.30 | 300.07K |
| 2026-08-05 | INR 393.30 | -4.71% | INR 419.00 | INR 419.00 | INR 390.00 | 622.98K |
| 2026-08-04 | INR 412.75 | +0.22% | INR 425.00 | INR 427.00 | INR 399.35 | 3.67M |
| 2026-08-03 | INR 411.85 | +17.37% | INR 351.00 | INR 421.05 | INR 351.00 | 10.29M |
| 2026-07-31 | INR 350.90 | -0.52% | INR 354.00 | INR 354.70 | INR 348.25 | 85.60K |
| 2026-07-30 | INR 352.75 | -1.36% | INR 357.75 | INR 360.00 | INR 351.00 | 45.73K |
| 2026-07-29 | INR 357.60 | +1.48% | INR 352.25 | INR 366.35 | INR 352.00 | 102.14K |
| 2026-07-28 | INR 352.40 | -1.70% | INR 360.00 | INR 361.65 | INR 351.00 | 67.48K |
| 2026-07-27 | INR 358.50 | -0.95% | INR 361.40 | INR 366.95 | INR 357.60 | 43.85K |
| 2026-07-24 | INR 361.95 | -0.32% | INR 360.50 | INR 364.00 | INR 356.30 | 46.69K |
| 2026-07-23 | INR 363.10 | -0.53% | INR 365.05 | INR 368.90 | INR 357.60 | 71.74K |
| 2026-07-22 | INR 365.05 | -1.46% | INR 371.00 | INR 379.60 | INR 362.80 | 156.11K |
| 2026-07-21 | INR 370.45 | +2.16% | INR 364.00 | INR 373.00 | INR 362.60 | 199.55K |
| 2026-07-20 | INR 362.60 | -1.31% | INR 369.00 | INR 370.90 | INR 361.50 | 73.18K |
| 2026-07-17 | INR 367.40 | +1.00% | INR 362.60 | INR 382.20 | INR 362.60 | 360.53K |
| 2026-07-16 | INR 363.75 | +1.75% | INR 356.00 | INR 369.80 | INR 356.00 | 103.23K |
| 2026-07-15 | INR 357.50 | -1.79% | INR 365.80 | INR 367.30 | INR 356.00 | 80.53K |
| 2026-07-14 | INR 364.00 | -0.56% | INR 367.00 | INR 373.00 | INR 358.65 | 159.11K |
| 2026-07-13 | INR 366.05 | +2.54% | INR 357.00 | INR 373.10 | INR 356.20 | 225.13K |
| 2026-07-10 | INR 357.00 | -0.98% | INR 363.00 | INR 364.30 | INR 356.00 | 57.03K |
| 2026-07-09 | INR 360.55 | +1.63% | INR 355.10 | INR 366.50 | INR 355.05 | 110.46K |
| 2026-07-08 | INR 354.75 | -2.00% | INR 360.00 | INR 363.60 | INR 350.80 | 153.69K |
| 2026-07-07 | INR 362.00 | -3.44% | INR 373.70 | INR 373.80 | INR 360.40 | 468.64K |
| 2026-07-06 | INR 374.90 | +9.91% | INR 344.00 | INR 398.40 | INR 344.00 | 7.07M |
| 2026-07-03 | INR 341.10 | +1.62% | INR 335.50 | INR 343.60 | INR 335.50 | 96.06K |
| 2026-07-02 | INR 335.65 | +0.01% | INR 338.00 | INR 341.60 | INR 331.75 | 90.80K |
| 2026-07-01 | INR 335.60 | +3.02% | INR 326.50 | INR 349.05 | INR 326.50 | 242.05K |
| 2026-06-30 | INR 325.75 | -0.14% | INR 325.00 | INR 330.70 | INR 322.40 | 38.85K |
| 2026-06-29 | INR 326.20 | +0.38% | INR 324.95 | INR 329.60 | INR 322.35 | 52.64K |
| 2026-06-26 | INR 324.95 | 0.00% | INR 324.95 | INR 324.95 | INR 324.95 | 0 |
| 2026-06-25 | INR 324.95 | -0.98% | INR 327.70 | INR 332.60 | INR 322.70 | 46.72K |
| 2026-06-24 | INR 328.15 | -1.03% | INR 331.55 | INR 332.10 | INR 325.75 | 60.18K |
| 2026-06-23 | INR 331.55 | -1.82% | INR 336.10 | INR 339.05 | INR 330.00 | 53.54K |
| 2026-06-22 | INR 337.70 | +0.12% | INR 337.50 | INR 339.90 | INR 333.45 | 49.30K |
| 2026-06-19 | INR 337.30 | -0.97% | INR 341.00 | INR 341.00 | INR 337.00 | 37.07K |
| 2026-06-18 | INR 340.60 | +0.29% | INR 339.95 | INR 341.70 | INR 337.60 | 41.57K |
| 2026-06-17 | INR 339.60 | +0.04% | INR 338.00 | INR 341.45 | INR 336.50 | 74.02K |
| 2026-06-16 | INR 339.45 | -0.38% | INR 342.80 | INR 343.50 | INR 338.00 | 55.12K |
| 2026-06-15 | INR 340.75 | +4.00% | INR 333.90 | INR 352.00 | INR 331.15 | 203.90K |
| 2026-06-12 | INR 327.65 | +1.25% | INR 328.40 | INR 330.05 | INR 325.00 | 55.22K |
| 2026-06-11 | INR 323.60 | -2.13% | INR 331.50 | INR 339.20 | INR 322.00 | 145.03K |
| 2026-06-10 | INR 330.65 | -1.49% | INR 335.65 | INR 337.85 | INR 328.10 | 78.46K |
| 2026-06-09 | INR 335.65 | -1.55% | INR 341.30 | INR 344.00 | INR 332.80 | 84.26K |
| 2026-06-08 | INR 340.95 | -0.39% | INR 340.00 | INR 353.70 | INR 338.00 | 201.35K |
| 2026-06-05 | INR 342.30 | +3.37% | INR 335.90 | INR 344.00 | INR 330.65 | 163.43K |
| 2026-06-04 | INR 331.15 | 0.00% | INR 327.85 | INR 338.35 | INR 327.85 | 83.14K |
| 2026-06-03 | INR 331.15 | -2.13% | INR 340.70 | INR 340.70 | INR 328.10 | 61.16K |
| 2026-06-02 | INR 338.35 | +0.67% | INR 332.10 | INR 340.35 | INR 330.55 | 62.32K |
| 2026-06-01 | INR 336.10 | -1.09% | INR 337.65 | INR 341.35 | INR 334.00 | 53.49K |
| 2026-05-29 | INR 339.80 | -0.22% | INR 341.00 | INR 343.15 | INR 337.60 | 65.67K |