Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 402.70
+3.95 (0.99%)
At close: May 5, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 400.05 | 412.90 | 395.60 | 402.70 | 402.70 | 0.99% | 21,671 |
| May 4, 2026 | 399.95 | 404.10 | 393.50 | 398.75 | 398.75 | 0.48% | 12,051 |
| Apr 30, 2026 | 375.50 | 402.50 | 375.50 | 396.85 | 396.85 | 4.88% | 90,576 |
| Apr 29, 2026 | 375.95 | 388.10 | 375.30 | 378.40 | 378.40 | 1.20% | 9,624 |
| Apr 28, 2026 | 377.60 | 380.50 | 369.60 | 373.90 | 373.90 | -0.98% | 12,600 |
| Apr 27, 2026 | 377.25 | 383.80 | 374.45 | 377.60 | 377.60 | -0.20% | 22,541 |
| Apr 24, 2026 | 397.00 | 401.00 | 376.00 | 378.35 | 378.35 | -5.65% | 25,202 |
| Apr 23, 2026 | 407.65 | 413.65 | 395.70 | 401.00 | 401.00 | -0.24% | 34,756 |
| Apr 22, 2026 | 380.05 | 404.95 | 380.05 | 401.95 | 401.95 | 4.80% | 30,516 |
| Apr 21, 2026 | 392.00 | 395.00 | 380.90 | 383.55 | 383.55 | -2.28% | 11,084 |
| Apr 20, 2026 | 398.65 | 399.00 | 383.40 | 392.50 | 392.50 | -0.39% | 24,504 |
| Apr 17, 2026 | 374.55 | 398.70 | 374.55 | 394.05 | 394.05 | 4.45% | 45,011 |
| Apr 16, 2026 | 378.75 | 382.35 | 373.00 | 377.25 | 377.25 | -0.41% | 12,265 |
| 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 |