Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 329.45
+20.45 (6.62%)
At close: Mar 25, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 314.00 | 334.65 | 310.35 | 329.45 | 329.45 | 6.62% | 14,443 |
| Mar 24, 2026 | 307.85 | 311.15 | 292.90 | 309.00 | 309.00 | 1.16% | 4,516 |
| Mar 23, 2026 | 318.70 | 319.75 | 304.00 | 305.45 | 305.45 | -4.53% | 8,228 |
| Mar 20, 2026 | 309.40 | 324.60 | 306.50 | 319.95 | 319.95 | 6.74% | 19,946 |
| Mar 19, 2026 | 297.00 | 307.70 | 293.30 | 299.75 | 299.75 | -0.93% | 5,865 |
| Mar 18, 2026 | 297.00 | 305.25 | 293.40 | 302.55 | 302.55 | 2.91% | 6,203 |
| Mar 17, 2026 | 293.50 | 314.25 | 292.00 | 294.00 | 294.00 | 0.19% | 8,429 |
| Mar 16, 2026 | 300.35 | 300.35 | 284.90 | 293.45 | 293.45 | -2.30% | 13,976 |
| Mar 13, 2026 | 308.85 | 313.75 | 297.35 | 300.35 | 300.35 | -3.16% | 14,099 |
| Mar 12, 2026 | 318.05 | 322.85 | 306.05 | 310.15 | 310.15 | -2.62% | 5,241 |
| Mar 11, 2026 | 313.95 | 325.60 | 313.95 | 318.50 | 318.50 | 1.35% | 5,416 |
| Mar 10, 2026 | 312.95 | 320.60 | 309.05 | 314.25 | 314.25 | 0.71% | 10,211 |
| Mar 9, 2026 | 310.05 | 332.00 | 302.60 | 312.05 | 312.05 | 1.23% | 16,365 |
| Mar 6, 2026 | 314.00 | 315.30 | 306.00 | 308.25 | 308.25 | -2.08% | 2,575 |
| Mar 5, 2026 | 322.50 | 326.45 | 312.50 | 314.80 | 314.80 | -2.36% | 5,582 |
| Mar 4, 2026 | 299.00 | 334.00 | 298.15 | 322.40 | 322.40 | 6.14% | 24,181 |
| Mar 2, 2026 | 290.00 | 304.90 | 287.95 | 303.75 | 303.75 | 0.58% | 5,062 |
| Feb 27, 2026 | 299.00 | 307.90 | 295.55 | 302.00 | 302.00 | 1.04% | 11,187 |
| Feb 26, 2026 | 282.00 | 299.70 | 282.00 | 298.90 | 298.90 | 6.03% | 3,622 |
| Feb 25, 2026 | 281.65 | 284.70 | 278.65 | 281.90 | 281.90 | 0.18% | 641 |
| Feb 24, 2026 | 284.40 | 284.40 | 280.20 | 281.40 | 281.40 | -0.32% | 1,659 |
| Feb 23, 2026 | 277.70 | 286.25 | 277.70 | 282.30 | 282.30 | -0.62% | 1,415 |
| Feb 20, 2026 | 281.85 | 286.10 | 280.00 | 284.05 | 284.05 | -0.30% | 1,366 |
| Feb 19, 2026 | 290.90 | 291.20 | 284.00 | 284.90 | 284.90 | -2.05% | 990 |
| Feb 18, 2026 | 294.50 | 302.05 | 290.30 | 290.85 | 290.85 | -1.67% | 1,462 |
| Feb 17, 2026 | 292.00 | 303.00 | 291.60 | 295.80 | 295.80 | 1.09% | 3,648 |
| Feb 16, 2026 | 295.00 | 296.80 | 290.90 | 292.60 | 292.60 | -1.07% | 1,810 |
| Feb 13, 2026 | 294.65 | 300.95 | 291.95 | 295.75 | 295.75 | -1.22% | 3,806 |
| Feb 12, 2026 | 300.00 | 303.25 | 299.20 | 299.40 | 299.40 | -0.43% | 1,818 |
| Feb 11, 2026 | 308.90 | 308.90 | 295.70 | 300.70 | 300.70 | -2.97% | 3,323 |
| Feb 10, 2026 | 306.00 | 312.05 | 303.55 | 309.90 | 305.40 | 2.11% | 5,391 |
| Feb 9, 2026 | 291.40 | 305.00 | 291.40 | 303.50 | 299.09 | 4.15% | 6,481 |
| Feb 6, 2026 | 295.10 | 298.45 | 284.85 | 291.40 | 287.17 | 0.05% | 3,213 |
| Feb 5, 2026 | 294.65 | 300.60 | 287.45 | 291.25 | 287.02 | -1.15% | 1,795 |
| Feb 4, 2026 | 281.55 | 296.10 | 281.55 | 294.65 | 290.37 | 4.73% | 2,836 |
| Feb 3, 2026 | 276.80 | 284.95 | 276.35 | 281.35 | 277.26 | 1.66% | 3,938 |
| Feb 2, 2026 | 274.15 | 279.65 | 271.20 | 276.75 | 272.73 | 0.95% | 1,798 |
| Feb 1, 2026 | 274.80 | 287.40 | 271.70 | 274.15 | 270.17 | -0.20% | 2,091 |
| Jan 30, 2026 | 266.05 | 289.95 | 266.05 | 274.70 | 270.71 | 0.68% | 6,132 |
| Jan 29, 2026 | 277.15 | 278.10 | 271.85 | 272.85 | 268.89 | -1.80% | 2,158 |
| Jan 28, 2026 | 278.00 | 279.35 | 273.35 | 277.85 | 273.82 | -0.20% | 2,668 |
| Jan 27, 2026 | 270.00 | 280.20 | 268.05 | 278.40 | 274.36 | 1.75% | 1,933 |
| Jan 23, 2026 | 281.90 | 281.90 | 271.90 | 273.60 | 269.63 | -2.91% | 1,216 |
| Jan 22, 2026 | 264.30 | 283.00 | 264.30 | 281.80 | 277.71 | 6.64% | 3,418 |
| Jan 21, 2026 | 264.00 | 272.10 | 262.75 | 264.25 | 260.41 | -1.91% | 4,473 |
| Jan 20, 2026 | 274.50 | 276.35 | 268.05 | 269.40 | 265.49 | -2.25% | 2,940 |
| Jan 19, 2026 | 278.65 | 278.65 | 274.65 | 275.60 | 271.60 | -1.08% | 1,731 |
| Jan 16, 2026 | 282.30 | 284.05 | 276.00 | 278.60 | 274.55 | -1.28% | 1,418 |
| Jan 14, 2026 | 277.55 | 284.55 | 277.00 | 282.20 | 278.10 | 1.15% | 1,512 |
| Jan 13, 2026 | 281.50 | 282.70 | 278.50 | 279.00 | 274.95 | -1.20% | 959 |