Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 339.40
+5.65 (1.69%)
At close: Jul 3, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 332.05 | 337.70 | 330.35 | 331.50 | 330.02 | 0.18% | 4,995 |
| Jun 3, 2026 | 343.15 | 343.15 | 328.15 | 330.90 | 329.42 | -2.13% | 1,890 |
| Jun 2, 2026 | 330.85 | 339.70 | 330.85 | 338.10 | 336.59 | 0.45% | 4,524 |
| Jun 1, 2026 | 338.05 | 341.65 | 335.00 | 336.60 | 335.09 | -1.17% | 4,109 |
| May 29, 2026 | 342.00 | 343.30 | 338.00 | 340.60 | 339.08 | 0.18% | 3,682 |
| May 27, 2026 | 342.95 | 345.50 | 339.70 | 340.00 | 338.48 | -0.13% | 2,339 |
| May 26, 2026 | 339.70 | 343.00 | 339.00 | 340.45 | 338.93 | 0.18% | 3,725 |
| May 25, 2026 | 341.80 | 347.00 | 339.00 | 339.85 | 338.33 | -0.69% | 6,580 |
| May 22, 2026 | 350.00 | 353.95 | 341.10 | 342.20 | 340.67 | -1.17% | 6,257 |
| May 21, 2026 | 351.00 | 354.20 | 345.00 | 346.25 | 344.70 | -1.37% | 5,155 |
| May 20, 2026 | 342.35 | 356.95 | 337.55 | 351.05 | 349.48 | 2.50% | 9,000 |
| May 19, 2026 | 333.00 | 347.50 | 332.50 | 342.50 | 340.97 | 1.98% | 6,889 |
| May 18, 2026 | 343.75 | 343.75 | 330.35 | 335.85 | 334.35 | -1.65% | 6,640 |
| May 15, 2026 | 349.55 | 350.80 | 339.65 | 341.50 | 339.97 | -1.11% | 16,112 |
| May 14, 2026 | 359.00 | 369.05 | 344.10 | 345.35 | 343.80 | -5.86% | 25,218 |
| May 13, 2026 | 366.15 | 378.50 | 363.55 | 366.85 | 365.21 | -1.00% | 9,427 |
| May 12, 2026 | 375.55 | 379.05 | 366.40 | 370.55 | 368.89 | -2.86% | 11,678 |
| May 11, 2026 | 389.65 | 389.65 | 373.35 | 381.45 | 379.74 | -0.87% | 18,701 |
| May 8, 2026 | 390.00 | 390.00 | 379.55 | 384.80 | 383.08 | -1.08% | 17,579 |
| May 7, 2026 | 388.00 | 390.40 | 381.40 | 389.00 | 387.26 | 0.76% | 12,764 |
| May 6, 2026 | 391.95 | 392.00 | 381.00 | 386.05 | 384.32 | -4.13% | 27,704 |
| May 5, 2026 | 400.05 | 412.90 | 395.60 | 402.70 | 400.90 | 0.99% | 21,671 |
| May 4, 2026 | 399.95 | 404.10 | 393.50 | 398.75 | 396.97 | 0.48% | 12,051 |
| Apr 30, 2026 | 375.50 | 402.50 | 375.50 | 396.85 | 395.07 | 4.88% | 90,576 |
| Apr 29, 2026 | 375.95 | 388.10 | 375.30 | 378.40 | 376.71 | 1.20% | 9,624 |
| Apr 28, 2026 | 377.60 | 380.50 | 369.60 | 373.90 | 372.23 | -0.98% | 12,600 |
| Apr 27, 2026 | 377.25 | 383.80 | 374.45 | 377.60 | 375.91 | -0.20% | 22,541 |
| Apr 24, 2026 | 397.00 | 401.00 | 376.00 | 378.35 | 376.66 | -5.65% | 25,202 |
| Apr 23, 2026 | 407.65 | 413.65 | 395.70 | 401.00 | 399.21 | -0.24% | 34,756 |