Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 438.25
-22.50 (-4.88%)
At close: Sep 4, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 460.75 | 460.75 | 436.00 | 438.25 | 438.25 | -4.88% | 9,161 |
| Sep 3, 2026 | 459.95 | 473.10 | 454.00 | 460.75 | 460.75 | 0.95% | 10,263 |
| Sep 2, 2026 | 470.70 | 472.75 | 449.95 | 456.40 | 456.40 | -2.34% | 15,279 |
| Sep 1, 2026 | 482.15 | 488.65 | 458.90 | 467.35 | 467.35 | -3.61% | 12,116 |
| Aug 31, 2026 | 479.65 | 510.75 | 474.00 | 484.85 | 484.85 | 1.51% | 58,694 |
| Aug 28, 2026 | 474.55 | 489.25 | 473.80 | 477.65 | 477.65 | 0.35% | 51,122 |
| Aug 27, 2026 | 485.10 | 487.55 | 471.15 | 476.00 | 476.00 | -1.47% | 11,505 |
| Aug 26, 2026 | 475.30 | 486.80 | 466.70 | 483.10 | 483.10 | 2.86% | 20,135 |
| Aug 25, 2026 | 479.85 | 492.10 | 457.85 | 469.65 | 469.65 | -2.58% | 38,503 |
| Aug 24, 2026 | 506.80 | 519.35 | 471.60 | 482.10 | 482.10 | -3.05% | 77,536 |
| Aug 21, 2026 | 495.30 | 508.60 | 475.55 | 497.25 | 497.25 | -2.17% | 103,680 |
| Aug 20, 2026 | 476.40 | 517.00 | 469.30 | 508.30 | 508.30 | 6.94% | 110,242 |
| Aug 19, 2026 | 457.05 | 477.20 | 449.85 | 475.30 | 475.30 | 4.99% | 34,653 |
| Aug 18, 2026 | 463.70 | 467.60 | 449.00 | 452.70 | 452.70 | -1.24% | 28,909 |
| Aug 17, 2026 | 424.65 | 462.05 | 424.65 | 458.40 | 458.40 | 8.47% | 82,178 |
| Aug 14, 2026 | 431.60 | 441.95 | 418.15 | 422.60 | 422.60 | -1.02% | 22,292 |
| Aug 13, 2026 | 410.10 | 439.10 | 410.10 | 426.95 | 426.95 | 4.40% | 42,100 |
| Aug 12, 2026 | 409.90 | 411.50 | 398.55 | 408.95 | 408.95 | 0.64% | 5,988 |
| Aug 11, 2026 | 416.65 | 427.90 | 405.05 | 406.35 | 406.35 | -3.05% | 10,185 |
| Aug 10, 2026 | 382.80 | 427.90 | 377.55 | 419.15 | 419.15 | 3.70% | 62,918 |
| Aug 7, 2026 | 393.05 | 411.00 | 393.05 | 404.20 | 404.20 | 2.08% | 15,517 |
| Aug 6, 2026 | 392.05 | 403.00 | 389.95 | 395.95 | 395.95 | 0.65% | 22,887 |
| Aug 5, 2026 | 415.00 | 420.10 | 390.35 | 393.40 | 393.40 | -4.76% | 40,446 |
| Aug 4, 2026 | 425.10 | 426.35 | 399.05 | 413.05 | 413.05 | -0.45% | 271,717 |
| Aug 3, 2026 | 347.00 | 421.10 | 347.00 | 414.90 | 414.90 | 18.22% | 378,591 |
| Jul 31, 2026 | 351.60 | 355.00 | 348.05 | 350.95 | 350.95 | -0.18% | 3,962 |
| Jul 30, 2026 | 358.90 | 360.00 | 351.10 | 351.60 | 351.60 | -1.53% | 1,964 |
| Jul 29, 2026 | 355.00 | 364.80 | 352.95 | 357.05 | 357.05 | 1.54% | 5,634 |
| Jul 28, 2026 | 358.10 | 360.05 | 351.00 | 351.65 | 351.65 | -1.88% | 2,896 |
| Jul 27, 2026 | 363.90 | 366.15 | 357.65 | 358.40 | 358.40 | -1.31% | 5,131 |
| Jul 24, 2026 | 361.90 | 364.65 | 357.20 | 363.15 | 363.15 | 0.26% | 2,223 |
| Jul 23, 2026 | 362.85 | 366.65 | 357.90 | 362.20 | 362.20 | -0.84% | 4,925 |
| Jul 22, 2026 | 367.65 | 379.00 | 362.10 | 365.25 | 365.25 | -1.44% | 16,770 |
| Jul 21, 2026 | 363.45 | 372.50 | 362.60 | 370.60 | 370.60 | 2.16% | 9,985 |
| Jul 20, 2026 | 368.20 | 368.95 | 361.85 | 362.75 | 362.75 | -1.25% | 2,867 |
| Jul 17, 2026 | 363.95 | 381.45 | 363.80 | 367.35 | 367.35 | 1.62% | 14,018 |
| Jul 16, 2026 | 360.00 | 369.00 | 357.25 | 361.50 | 361.50 | 1.19% | 5,982 |
| Jul 15, 2026 | 368.00 | 368.00 | 356.00 | 357.25 | 357.25 | -2.14% | 3,615 |
| Jul 14, 2026 | 367.85 | 373.00 | 358.35 | 365.05 | 365.05 | 0.01% | 7,106 |
| Jul 13, 2026 | 357.95 | 372.50 | 356.00 | 365.00 | 365.00 | 2.40% | 14,593 |
| Jul 10, 2026 | 362.05 | 362.50 | 355.85 | 356.45 | 356.45 | -0.92% | 6,588 |
| Jul 9, 2026 | 347.80 | 365.50 | 347.80 | 359.75 | 359.75 | 1.35% | 8,908 |
| Jul 8, 2026 | 357.80 | 364.80 | 351.85 | 354.95 | 354.95 | -1.81% | 8,557 |
| Jul 7, 2026 | 373.35 | 373.40 | 360.05 | 361.50 | 361.50 | -3.86% | 30,052 |
| Jul 6, 2026 | 346.00 | 398.50 | 346.00 | 376.00 | 376.00 | 10.78% | 322,740 |
| Jul 3, 2026 | 338.55 | 343.65 | 336.85 | 339.40 | 339.40 | 1.69% | 5,231 |
| Jul 2, 2026 | 334.70 | 340.00 | 332.10 | 335.25 | 333.75 | -0.28% | 5,017 |
| Jul 1, 2026 | 329.75 | 343.30 | 329.75 | 336.20 | 334.70 | 3.41% | 4,960 |
| Jun 30, 2026 | 329.55 | 329.55 | 323.60 | 325.10 | 323.65 | 0.02% | 1,376 |
| Jun 29, 2026 | 329.00 | 329.00 | 323.10 | 325.05 | 323.60 | 0.31% | 1,354 |