Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 269.40
-6.20 (-2.25%)
At close: Jan 20, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 264.30 | 283.00 | 264.30 | 281.80 | 281.80 | 6.64% | 3,418 |
| Jan 21, 2026 | 264.00 | 272.10 | 262.75 | 264.25 | 264.25 | -1.91% | 4,473 |
| Jan 20, 2026 | 274.50 | 276.35 | 268.05 | 269.40 | 269.40 | -2.25% | 2,940 |
| Jan 19, 2026 | 278.65 | 278.65 | 274.65 | 275.60 | 275.60 | -1.08% | 1,731 |
| Jan 16, 2026 | 282.30 | 284.05 | 276.00 | 278.60 | 278.60 | -1.28% | 1,418 |
| Jan 14, 2026 | 277.55 | 284.55 | 277.00 | 282.20 | 282.20 | 1.15% | 1,512 |
| Jan 13, 2026 | 281.50 | 282.70 | 278.50 | 279.00 | 279.00 | -1.20% | 959 |
| Jan 12, 2026 | 280.00 | 282.90 | 275.50 | 282.40 | 282.40 | -0.51% | 3,403 |
| Jan 9, 2026 | 285.60 | 286.80 | 280.75 | 283.85 | 283.85 | -0.60% | 1,450 |
| Jan 8, 2026 | 288.00 | 290.30 | 285.00 | 285.55 | 285.55 | -1.65% | 2,708 |
| Jan 7, 2026 | 285.25 | 292.75 | 285.25 | 290.35 | 290.35 | 0.36% | 2,223 |
| Jan 6, 2026 | 292.90 | 293.90 | 286.65 | 289.30 | 289.30 | -0.99% | 2,948 |
| Jan 5, 2026 | 296.30 | 296.30 | 291.20 | 292.20 | 292.20 | -2.37% | 2,108 |
| Jan 2, 2026 | 293.10 | 301.00 | 293.10 | 299.30 | 299.30 | 0.79% | 2,088 |
| Jan 1, 2026 | 299.00 | 300.20 | 296.00 | 296.95 | 296.95 | -0.65% | 684 |
| Dec 31, 2025 | 292.65 | 301.00 | 292.65 | 298.90 | 298.90 | 2.15% | 824 |
| Dec 30, 2025 | 290.10 | 296.55 | 290.10 | 292.60 | 292.60 | -1.07% | 1,377 |
| Dec 29, 2025 | 298.05 | 302.00 | 294.35 | 295.75 | 295.75 | -1.25% | 1,957 |
| Dec 26, 2025 | 297.90 | 303.00 | 297.90 | 299.50 | 299.50 | 0.54% | 967 |
| Dec 24, 2025 | 300.95 | 300.95 | 297.50 | 297.90 | 297.90 | -0.37% | 5,135 |
| Dec 23, 2025 | 301.70 | 308.20 | 298.10 | 299.00 | 299.00 | -0.15% | 2,367 |
| Dec 22, 2025 | 296.95 | 300.10 | 290.95 | 299.45 | 299.45 | 1.32% | 4,400 |
| Dec 19, 2025 | 301.05 | 303.85 | 291.20 | 295.55 | 295.55 | -1.45% | 3,553 |
| Dec 18, 2025 | 298.35 | 307.00 | 290.80 | 299.90 | 299.90 | -0.20% | 2,724 |
| Dec 17, 2025 | 309.85 | 309.85 | 298.00 | 300.50 | 300.50 | -0.92% | 3,534 |
| Dec 16, 2025 | 303.80 | 309.00 | 301.50 | 303.30 | 303.30 | -0.16% | 2,277 |
| Dec 15, 2025 | 297.65 | 303.95 | 296.05 | 303.80 | 303.80 | 2.05% | 5,014 |
| Dec 12, 2025 | 306.05 | 307.00 | 297.00 | 297.70 | 297.70 | -2.74% | 9,423 |
| Dec 11, 2025 | 296.60 | 311.20 | 296.60 | 306.10 | 306.10 | 3.20% | 9,940 |
| Dec 10, 2025 | 282.00 | 308.35 | 282.00 | 296.60 | 296.60 | 5.20% | 7,984 |
| Dec 9, 2025 | 287.25 | 288.95 | 280.00 | 281.95 | 281.95 | -3.44% | 7,292 |
| Dec 8, 2025 | 289.55 | 298.00 | 289.55 | 292.00 | 292.00 | -0.83% | 3,392 |
| Dec 5, 2025 | 295.45 | 295.50 | 293.20 | 294.45 | 294.45 | -0.32% | 885 |
| Dec 4, 2025 | 297.10 | 302.00 | 295.00 | 295.40 | 295.40 | -0.57% | 5,338 |
| Dec 3, 2025 | 304.25 | 304.25 | 296.60 | 297.10 | 297.10 | -2.41% | 1,862 |
| Dec 2, 2025 | 306.45 | 306.50 | 302.10 | 304.45 | 304.45 | -0.26% | 894 |
| Dec 1, 2025 | 308.50 | 310.30 | 303.00 | 305.25 | 305.25 | -1.05% | 1,786 |
| Nov 28, 2025 | 310.15 | 310.15 | 308.15 | 308.50 | 308.50 | -0.53% | 507 |
| Nov 27, 2025 | 312.45 | 313.95 | 309.00 | 310.15 | 310.15 | -0.67% | 886 |
| Nov 26, 2025 | 314.70 | 315.95 | 311.10 | 312.25 | 312.25 | -0.78% | 534 |
| Nov 25, 2025 | 317.45 | 317.45 | 312.00 | 314.70 | 314.70 | -0.44% | 437 |
| Nov 24, 2025 | 311.35 | 318.70 | 311.35 | 316.10 | 316.10 | 0.57% | 4,443 |
| Nov 21, 2025 | 312.10 | 316.20 | 309.15 | 314.30 | 314.30 | 0.72% | 1,256 |
| Nov 20, 2025 | 313.30 | 314.00 | 311.00 | 312.05 | 312.05 | -0.40% | 2,992 |
| Nov 19, 2025 | 317.95 | 317.95 | 313.00 | 313.30 | 313.30 | 0.03% | 2,949 |
| Nov 18, 2025 | 318.15 | 319.35 | 312.00 | 313.20 | 313.20 | -1.68% | 2,652 |
| Nov 17, 2025 | 322.45 | 325.55 | 316.00 | 318.55 | 318.55 | 0.63% | 3,709 |
| Nov 14, 2025 | 319.50 | 322.00 | 315.00 | 316.55 | 316.55 | -0.85% | 1,623 |
| Nov 13, 2025 | 315.00 | 325.85 | 315.00 | 319.25 | 319.25 | 0.49% | 620 |
| Nov 12, 2025 | 320.00 | 330.15 | 308.95 | 317.70 | 317.70 | -0.87% | 1,005 |