Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 422.60
-4.35 (-1.02%)
At close: Aug 14, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 326.60 | 330.95 | 323.00 | 324.05 | 322.60 | -1.04% | 3,502 |
| Jun 24, 2026 | 334.50 | 334.50 | 326.25 | 327.45 | 325.98 | -0.86% | 1,762 |
| Jun 23, 2026 | 337.00 | 338.45 | 328.65 | 330.30 | 328.82 | -2.16% | 5,988 |
| Jun 22, 2026 | 335.60 | 339.30 | 335.30 | 337.60 | 336.09 | -0.07% | 4,359 |
| Jun 19, 2026 | 342.75 | 342.75 | 337.45 | 337.85 | 336.34 | -0.76% | 1,682 |
| Jun 18, 2026 | 340.35 | 341.40 | 337.90 | 340.45 | 338.93 | 0.27% | 2,673 |
| Jun 17, 2026 | 338.80 | 340.65 | 336.35 | 339.55 | 338.03 | 0.09% | 1,298 |
| Jun 16, 2026 | 346.80 | 346.80 | 338.70 | 339.25 | 337.73 | -0.56% | 2,749 |
| Jun 15, 2026 | 333.05 | 350.00 | 333.00 | 341.15 | 339.62 | 3.96% | 14,297 |
| Jun 12, 2026 | 324.20 | 328.75 | 324.20 | 328.15 | 326.68 | 1.41% | 2,956 |
| Jun 11, 2026 | 329.05 | 338.65 | 322.30 | 323.60 | 322.15 | -1.92% | 3,859 |
| Jun 10, 2026 | 333.20 | 338.15 | 327.65 | 329.95 | 328.47 | -1.73% | 4,201 |
| Jun 9, 2026 | 345.50 | 345.50 | 333.25 | 335.75 | 334.25 | -1.13% | 2,452 |
| Jun 8, 2026 | 340.90 | 353.40 | 338.55 | 339.60 | 338.08 | -0.75% | 15,164 |
| Jun 5, 2026 | 336.10 | 344.50 | 330.30 | 342.15 | 340.62 | 3.21% | 6,676 |