Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 378.80
+0.05 (0.01%)
At close: Apr 15, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 375.05 | 382.80 | 373.35 | 378.80 | 378.80 | 0.01% | 22,078 |
| Apr 13, 2026 | 366.20 | 381.95 | 361.85 | 378.75 | 378.75 | 1.84% | 19,601 |
| Apr 10, 2026 | 370.65 | 374.75 | 363.95 | 371.90 | 371.90 | 1.43% | 38,548 |
| Apr 9, 2026 | 375.30 | 378.00 | 363.60 | 366.65 | 366.65 | -1.23% | 14,671 |
| Apr 8, 2026 | 384.10 | 385.15 | 362.50 | 371.20 | 371.20 | -1.42% | 55,684 |
| Apr 7, 2026 | 381.00 | 392.25 | 375.25 | 376.55 | 376.55 | -1.32% | 23,588 |
| Apr 6, 2026 | 374.00 | 385.00 | 364.25 | 381.60 | 381.60 | 3.18% | 74,595 |
| Apr 2, 2026 | 372.15 | 382.55 | 360.50 | 369.85 | 369.85 | -3.90% | 233,144 |
| Apr 1, 2026 | 408.00 | 429.00 | 366.45 | 384.85 | 384.85 | -2.58% | 1,820,857 |
| Mar 30, 2026 | 330.15 | 404.95 | 330.15 | 395.05 | 395.05 | 14.24% | 2,431,446 |
| Mar 27, 2026 | 336.80 | 350.20 | 324.00 | 345.80 | 345.80 | 4.96% | 26,092 |
| 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 |